37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 203500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 3 | 20230726 | 203400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20230726 | 203300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20230726 | 203200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20230726 | 203100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20230726 | 203000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20230726 | 202900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20230726 | 202800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20230726 | 202700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20230726 | 202600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20230726 | 202500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20230726 | 202400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20230726 | 202300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20230726 | 202200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20230726 | 202100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20230726 | 202000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20230726 | 201900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20230726 | 201800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20230726 | 201700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20230726 | 201600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20230726 | 201500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20230726 | 201400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20230726 | 201300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20230726 | 201200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20230726 | 201100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20230726 | 201000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20230726 | 200900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20230726 | 200800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20230726 | 200700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20230726 | 200600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20230726 | 200500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 33 | 20230726 | 200400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20230726 | 200300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20230726 | 200200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20230726 | 200100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20230726 | 200000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20230726 | 195900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20230726 | 195800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20230726 | 195700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20230726 | 195600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20230726 | 195500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20230726 | 195400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20230726 | 195300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20230726 | 195200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20230726 | 195100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20230726 | 195000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20230726 | 194900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20230726 | 194800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20230726 | 194700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20230726 | 194600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20230726 | 194500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20230726 | 194400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20230726 | 194300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20230726 | 194200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20230726 | 194100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20230726 | 194000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20230726 | 193900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20230726 | 193800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20230726 | 193700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20230726 | 193600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20230726 | 193500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 63 | 20230726 | 193400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20230726 | 193300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20230726 | 193200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20230726 | 193100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20230726 | 193000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20230726 | 192900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20230726 | 192800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20230726 | 192700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20230726 | 192600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20230726 | 192500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20230726 | 192400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20230726 | 192300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20230726 | 192200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20230726 | 192100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20230726 | 192000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20230726 | 191900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20230726 | 191800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20230726 | 191700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20230726 | 191600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20230726 | 191500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20230726 | 191400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20230726 | 191300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20230726 | 191200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20230726 | 191100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20230726 | 191000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20230726 | 190900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20230726 | 190800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20230726 | 190700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20230726 | 190600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20230726 | 190500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 93 | 20230726 | 190400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20230726 | 190300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20230726 | 190200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20230726 | 190100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20230726 | 190000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20230726 | 185900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20230726 | 185800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20230726 | 185700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20230726 | 185600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20230726 | 185500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20230726 | 185400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20230726 | 185300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20230726 | 185200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20230726 | 185100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20230726 | 185000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20230726 | 184900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20230726 | 184800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20230726 | 184700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20230726 | 184600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20230726 | 184500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20230726 | 184400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20230726 | 184300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20230726 | 184200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20230726 | 184100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20230726 | 184000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20230726 | 183900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20230726 | 183800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20230726 | 183700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20230726 | 183600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20230726 | 183500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 123 | 20230726 | 183400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20230726 | 183300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20230726 | 183200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20230726 | 183100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20230726 | 183000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20230726 | 182900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20230726 | 182800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20230726 | 182700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20230726 | 182600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20230726 | 182500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20230726 | 182400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20230726 | 182300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20230726 | 182200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20230726 | 182100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20230726 | 182000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20230726 | 181900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20230726 | 181800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20230726 | 181700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20230726 | 181600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20230726 | 181500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20230726 | 181400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20230726 | 181300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20230726 | 181200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20230726 | 181100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20230726 | 181000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20230726 | 180900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20230726 | 180800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20230726 | 180700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20230726 | 180600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20230726 | 180500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 153 | 20230726 | 180400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20230726 | 180300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20230726 | 180200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20230726 | 180100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20230726 | 180000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20230726 | 175900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20230726 | 175800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20230726 | 175700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20230726 | 175600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20230726 | 175500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20230726 | 175400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20230726 | 175300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20230726 | 175200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20230726 | 175100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20230726 | 175000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20230726 | 174900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20230726 | 174800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20230726 | 174700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20230726 | 174600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20230726 | 174500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20230726 | 174400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20230726 | 174300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20230726 | 174200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20230726 | 174100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20230726 | 174000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20230726 | 173900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20230726 | 173800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20230726 | 173700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20230726 | 173600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20230726 | 173500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 183 | 20230726 | 173400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20230726 | 173300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20230726 | 173200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20230726 | 173100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20230726 | 173000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20230726 | 172900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20230726 | 172800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20230726 | 172700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20230726 | 172600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20230726 | 172500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20230726 | 172400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20230726 | 172300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20230726 | 172200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20230726 | 172100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20230726 | 172000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20230726 | 171900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20230726 | 171800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20230726 | 171700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20230726 | 171600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20230726 | 171500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20230726 | 171400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20230726 | 171300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20230726 | 171200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20230726 | 171100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20230726 | 171000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20230726 | 170900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20230726 | 170800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20230726 | 170700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20230726 | 170600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20230726 | 170500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 213 | 20230726 | 170400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20230726 | 170300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20230726 | 170200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20230726 | 170100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20230726 | 170000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20230726 | 165900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20230726 | 165800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20230726 | 165700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20230726 | 165600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20230726 | 165500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20230726 | 165400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20230726 | 165300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20230726 | 165200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20230726 | 165100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20230726 | 165000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20230726 | 164900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20230726 | 164800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20230726 | 164700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20230726 | 164600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20230726 | 164500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20230726 | 164400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20230726 | 164300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20230726 | 164200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20230726 | 164100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20230726 | 164000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20230726 | 163900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20230726 | 163800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20230726 | 163700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20230726 | 163600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20230726 | 163500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 243 | 20230726 | 163400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20230726 | 163300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20230726 | 163200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20230726 | 163100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20230726 | 163000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20230726 | 162900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20230726 | 162800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20230726 | 162700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20230726 | 162600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20230726 | 162500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20230726 | 162400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20230726 | 162300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20230726 | 162200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20230726 | 162100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20230726 | 162000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20230726 | 161900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20230726 | 161800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20230726 | 161700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20230726 | 161600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20230726 | 161500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20230726 | 161400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20230726 | 161300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20230726 | 161200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20230726 | 161100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20230726 | 161000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20230726 | 160900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20230726 | 160800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20230726 | 160700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20230726 | 160600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20230726 | 160500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 273 | 20230726 | 160400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20230726 | 160300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20230726 | 160200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20230726 | 160100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20230726 | 160000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20230726 | 155900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20230726 | 155800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20230726 | 155700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 281 | 20230726 | 155600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20230726 | 155500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20230726 | 155400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20230726 | 155300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 285 | 20230726 | 155200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 286 | 20230726 | 155100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20230726 | 155000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 288 | 20230726 | 154900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 289 | 20230726 | 154800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 290 | 20230726 | 154700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 291 | 20230726 | 154600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 292 | 20230726 | 154500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 293 | 20230726 | 154400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 294 | 20230726 | 154300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 295 | 20230726 | 154200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 296 | 20230726 | 154100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 297 | 20230726 | 154000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 298 | 20230726 | 153900 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 299 | 20230726 | 153800 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 300 | 20230726 | 153700 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 301 | 20230726 | 153600 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 302 | 20230726 | 153500 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 303 | 20230726 | 153400 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 304 | 20230726 | 153300 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 305 | 20230726 | 153200 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 306 | 20230726 | 153100 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 307 | 20230726 | 153000 | 6399869750 | 22200 | 22200 | 22200 | 22200 | 2900 |
| 308 | 20230726 | 152900 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 309 | 20230726 | 152800 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 310 | 20230726 | 152700 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 311 | 20230726 | 152600 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 312 | 20230726 | 152500 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 313 | 20230726 | 152400 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 314 | 20230726 | 152300 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 315 | 20230726 | 152200 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 316 | 20230726 | 152100 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 317 | 20230726 | 152000 | 6335489750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 318 | 20230726 | 151900 | 6335489750 | 22000 | 21950 | 22000 | 21950 | 54 |
| 319 | 20230726 | 151800 | 6334304200 | 21950 | 21800 | 21950 | 21750 | 638 |
| 320 | 20230726 | 151700 | 6320343650 | 21900 | 21950 | 21950 | 21750 | 116 |
| 321 | 20230726 | 151600 | 6317810700 | 21900 | 21950 | 21950 | 21900 | 14 |
| 322 | 20230726 | 151500 | 6317503900 | 22000 | 21850 | 22000 | 21750 | 310 |
| 323 | 20230726 | 151400 | 6310752400 | 21900 | 21750 | 21900 | 21650 | 504 |
| 324 | 20230726 | 151300 | 6299743150 | 21750 | 21700 | 21750 | 21650 | 13 |
| 325 | 20230726 | 151200 | 6299461100 | 21700 | 21800 | 21800 | 21650 | 158 |
| 326 | 20230726 | 151100 | 6296033650 | 21800 | 21700 | 21800 | 21700 | 248 |
| 327 | 20230726 | 151000 | 6290651450 | 21700 | 21750 | 21800 | 21700 | 496 |
| 328 | 20230726 | 150900 | 6279876550 | 21700 | 21700 | 21700 | 21700 | 286 |
| 329 | 20230726 | 150800 | 6273670350 | 21850 | 21700 | 21850 | 21700 | 244 |
| 330 | 20230726 | 150700 | 6268370200 | 21850 | 21750 | 21850 | 21700 | 793 |
| 331 | 20230726 | 150600 | 6251125350 | 21750 | 21800 | 21900 | 21750 | 590 |
| 332 | 20230726 | 150500 | 6238277900 | 21800 | 21850 | 21900 | 21800 | 327 |
| 333 | 20230726 | 150400 | 6231136900 | 21800 | 21900 | 21900 | 21800 | 137 |
| 334 | 20230726 | 150300 | 6228149250 | 21950 | 21900 | 21950 | 21850 | 233 |
| 335 | 20230726 | 150200 | 6223044900 | 21900 | 22050 | 22050 | 21900 | 251 |
| 336 | 20230726 | 150100 | 6217527600 | 21950 | 21900 | 22050 | 21900 | 114 |
| 337 | 20230726 | 150000 | 6215027450 | 22050 | 21850 | 22050 | 21850 | 6 |
| 338 | 20230726 | 145900 | 6214896150 | 21850 | 22000 | 22000 | 21850 | 1184 |
| 339 | 20230726 | 145800 | 6188928900 | 22100 | 22000 | 22100 | 21950 | 80 |
| 340 | 20230726 | 145700 | 6187167600 | 22100 | 21900 | 22100 | 21900 | 914 |
| 341 | 20230726 | 145600 | 6167041150 | 21900 | 21900 | 21900 | 21900 | 203 |
| 342 | 20230726 | 145500 | 6162595450 | 21950 | 21950 | 21950 | 21900 | 221 |
| 343 | 20230726 | 145400 | 6157749200 | 21900 | 21900 | 21900 | 21850 | 60 |
| 344 | 20230726 | 145300 | 6156435950 | 21950 | 21950 | 21950 | 21950 | 3 |
| 345 | 20230726 | 145200 | 6156370100 | 21950 | 21900 | 21950 | 21900 | 3 |
| 346 | 20230726 | 145100 | 6156304300 | 21900 | 21800 | 21900 | 21750 | 887 |
| 347 | 20230726 | 145000 | 6136880750 | 21800 | 21850 | 21850 | 21800 | 196 |
| 348 | 20230726 | 144900 | 6132601450 | 21850 | 21800 | 21850 | 21800 | 36 |
| 349 | 20230726 | 144800 | 6131816450 | 21800 | 21850 | 21850 | 21800 | 528 |
| 350 | 20230726 | 144700 | 6120290150 | 21900 | 21950 | 21950 | 21900 | 426 |
| 351 | 20230726 | 144600 | 6110957850 | 21950 | 21950 | 21950 | 21950 | 150 |
| 352 | 20230726 | 144500 | 6107665350 | 21950 | 22000 | 22000 | 21950 | 1003 |
| 353 | 20230726 | 144400 | 6085602650 | 22000 | 22000 | 22000 | 22000 | 410 |
| 354 | 20230726 | 144300 | 6076582650 | 22000 | 22050 | 22050 | 22000 | 737 |
| 355 | 20230726 | 144200 | 6060368100 | 22050 | 22050 | 22050 | 22000 | 182 |
| 356 | 20230726 | 144100 | 6056360100 | 22000 | 22050 | 22100 | 22000 | 206 |
| 357 | 20230726 | 144000 | 6051827950 | 22000 | 22000 | 22050 | 22000 | 884 |
| 358 | 20230726 | 143900 | 6032378200 | 22050 | 22050 | 22050 | 22050 | 245 |
| 359 | 20230726 | 143800 | 6026975950 | 22050 | 22050 | 22100 | 22050 | 51 |
| 360 | 20230726 | 143700 | 6025851300 | 22050 | 21950 | 22100 | 21950 | 648 |
| 361 | 20230726 | 143600 | 6011540300 | 21950 | 22000 | 22000 | 21950 | 121 |
| 362 | 20230726 | 143500 | 6008881950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 363 | 20230726 | 143400 | 6008881950 | 22100 | 22100 | 22100 | 22100 | 5 |
| 364 | 20230726 | 143300 | 6008771450 | 22050 | 22000 | 22100 | 21950 | 534 |
| 365 | 20230726 | 143200 | 5997027600 | 21950 | 22050 | 22050 | 21950 | 758 |
| 366 | 20230726 | 143100 | 5980358900 | 22050 | 22100 | 22100 | 22050 | 56 |
| 367 | 20230726 | 143000 | 5979123600 | 22050 | 22100 | 22100 | 22050 | 140 |
| 368 | 20230726 | 142900 | 5976032650 | 22100 | 22100 | 22100 | 22100 | 25 |
| 369 | 20230726 | 142800 | 5975480150 | 22100 | 22150 | 22150 | 22100 | 46 |
| 370 | 20230726 | 142700 | 5974462900 | 22150 | 22100 | 22150 | 22100 | 295 |
| 371 | 20230726 | 142600 | 5967931300 | 22100 | 22050 | 22100 | 22050 | 82 |
| 372 | 20230726 | 142500 | 5966120600 | 22150 | 22150 | 22150 | 22150 | 24 |
| 373 | 20230726 | 142400 | 5965589000 | 22150 | 22050 | 22150 | 22050 | 91 |
| 374 | 20230726 | 142300 | 5963581150 | 22050 | 22100 | 22100 | 22050 | 351 |
| 375 | 20230726 | 142200 | 5955841450 | 22100 | 22050 | 22100 | 22050 | 811 |
| 376 | 20230726 | 142100 | 5937957800 | 22050 | 22050 | 22050 | 22000 | 215 |
| 377 | 20230726 | 142000 | 5933218800 | 21900 | 22050 | 22050 | 21900 | 101 |
| 378 | 20230726 | 141900 | 5931003250 | 22100 | 22050 | 22100 | 21900 | 358 |
| 379 | 20230726 | 141800 | 5923121350 | 22200 | 22200 | 22200 | 22150 | 220 |
| 380 | 20230726 | 141700 | 5918242100 | 22200 | 21800 | 22200 | 21800 | 1080 |
| 381 | 20230726 | 141600 | 5894292500 | 21800 | 21850 | 21900 | 21800 | 437 |
| 382 | 20230726 | 141500 | 5884758250 | 21900 | 21750 | 21900 | 21750 | 127 |
| 383 | 20230726 | 141400 | 5881989550 | 21750 | 21750 | 21750 | 21750 | 102 |
| 384 | 20230726 | 141300 | 5879771050 | 21750 | 21750 | 21750 | 21750 | 213 |
| 385 | 20230726 | 141200 | 5875138300 | 21850 | 21800 | 21850 | 21700 | 352 |
| 386 | 20230726 | 141100 | 5867473500 | 21800 | 21800 | 21800 | 21800 | 43 |
| 387 | 20230726 | 141000 | 5866536100 | 21750 | 21800 | 21800 | 21750 | 96 |
| 388 | 20230726 | 140900 | 5864444950 | 21750 | 21850 | 21850 | 21750 | 56 |
| 389 | 20230726 | 140800 | 5863224150 | 21800 | 21750 | 21850 | 21750 | 208 |
| 390 | 20230726 | 140700 | 5858687150 | 21750 | 21750 | 21750 | 21750 | 320 |
| 391 | 20230726 | 140600 | 5851727150 | 21750 | 21700 | 21900 | 21700 | 46 |
| 392 | 20230726 | 140500 | 5850727300 | 21700 | 22000 | 22000 | 21700 | 179 |
| 393 | 20230726 | 140400 | 5846818950 | 22000 | 21900 | 22000 | 21850 | 84 |
| 394 | 20230726 | 140300 | 5844975750 | 22000 | 21850 | 22050 | 21800 | 305 |
| 395 | 20230726 | 140200 | 5838310800 | 21800 | 21850 | 21850 | 21800 | 302 |
| 396 | 20230726 | 140100 | 5831721800 | 22100 | 21900 | 22150 | 21900 | 70 |
| 397 | 20230726 | 140000 | 5830176550 | 21850 | 21800 | 21850 | 21750 | 196 |
| 398 | 20230726 | 135900 | 5825905100 | 21800 | 21750 | 21800 | 21700 | 642 |
| 399 | 20230726 | 135800 | 5811915750 | 21650 | 21600 | 21750 | 21600 | 371 |
| 400 | 20230726 | 135700 | 5803877050 | 21600 | 21750 | 21750 | 21600 | 757 |
| 401 | 20230726 | 135600 | 5787480200 | 21750 | 21600 | 21750 | 21600 | 117 |
| 402 | 20230726 | 135500 | 5784938000 | 21700 | 21700 | 21750 | 21600 | 1869 |
| 403 | 20230726 | 135400 | 5744429750 | 21700 | 21750 | 21800 | 21700 | 911 |
| 404 | 20230726 | 135300 | 5724647250 | 21750 | 21950 | 21950 | 21750 | 3554 |
| 405 | 20230726 | 135200 | 5646988600 | 21950 | 22000 | 22000 | 21950 | 484 |
| 406 | 20230726 | 135100 | 5636345600 | 22000 | 22000 | 22000 | 22000 | 10 |
| 407 | 20230726 | 135000 | 5636125600 | 22100 | 22000 | 22100 | 22000 | 1207 |
| 408 | 20230726 | 134900 | 5609537200 | 22000 | 22000 | 22000 | 22000 | 773 |
| 409 | 20230726 | 134800 | 5592531200 | 22000 | 22100 | 22100 | 22000 | 799 |
| 410 | 20230726 | 134700 | 5574946150 | 22100 | 22100 | 22150 | 22100 | 13 |
| 411 | 20230726 | 134600 | 5574658800 | 22100 | 22100 | 22100 | 22100 | 14 |
| 412 | 20230726 | 134500 | 5574349400 | 22150 | 22150 | 22150 | 22150 | 162 |
| 413 | 20230726 | 134400 | 5570761100 | 22150 | 22150 | 22150 | 22150 | 87 |
| 414 | 20230726 | 134300 | 5568834050 | 22150 | 22050 | 22150 | 22050 | 23 |
| 415 | 20230726 | 134200 | 5568326700 | 22100 | 22100 | 22100 | 22050 | 684 |
| 416 | 20230726 | 134100 | 5553229550 | 22100 | 22150 | 22150 | 22100 | 596 |
| 417 | 20230726 | 134000 | 5540054150 | 22050 | 22150 | 22150 | 22050 | 1378 |
| 418 | 20230726 | 133900 | 5509609250 | 22100 | 22250 | 22250 | 22100 | 1293 |
| 419 | 20230726 | 133800 | 5480890200 | 22400 | 22300 | 22400 | 22300 | 200 |
| 420 | 20230726 | 133700 | 5476430000 | 22300 | 22500 | 22500 | 22300 | 1010 |
| 421 | 20230726 | 133600 | 5453798350 | 22500 | 22500 | 22500 | 22400 | 332 |
| 422 | 20230726 | 133500 | 5446353550 | 22500 | 22200 | 22500 | 22150 | 2777 |
| 423 | 20230726 | 133400 | 5384404750 | 22150 | 22400 | 22400 | 22150 | 2724 |
| 424 | 20230726 | 133300 | 5323741350 | 22350 | 22400 | 22400 | 22350 | 70 |
| 425 | 20230726 | 133200 | 5322174850 | 22350 | 22250 | 22350 | 22250 | 1286 |
| 426 | 20230726 | 133100 | 5293515350 | 22250 | 22300 | 22300 | 22250 | 1152 |
| 427 | 20230726 | 133000 | 5267876000 | 22300 | 22350 | 22350 | 22250 | 1514 |
| 428 | 20230726 | 132900 | 5234114050 | 22350 | 22350 | 22350 | 22300 | 112 |
| 429 | 20230726 | 132800 | 5231611450 | 22350 | 22350 | 22350 | 22350 | 18 |
| 430 | 20230726 | 132700 | 5231209150 | 22450 | 22450 | 22500 | 22450 | 151 |
| 431 | 20230726 | 132600 | 5227813900 | 22500 | 22300 | 22500 | 22250 | 3096 |
| 432 | 20230726 | 132500 | 5158282100 | 22500 | 22450 | 22500 | 22450 | 944 |
| 433 | 20230726 | 132400 | 5137071500 | 22450 | 22300 | 22450 | 22150 | 1010 |
| 434 | 20230726 | 132300 | 5114478450 | 22300 | 22300 | 22300 | 22300 | 52 |
| 435 | 20230726 | 132200 | 5113318850 | 22250 | 22250 | 22300 | 22250 | 803 |
| 436 | 20230726 | 132100 | 5095444600 | 22150 | 22150 | 22150 | 22150 | 263 |
| 437 | 20230726 | 132000 | 5089619150 | 22150 | 22250 | 22250 | 22150 | 101 |
| 438 | 20230726 | 131900 | 5087381900 | 22150 | 22100 | 22150 | 22050 | 504 |
| 439 | 20230726 | 131800 | 5076221000 | 22150 | 22000 | 22350 | 22000 | 1193 |
| 440 | 20230726 | 131700 | 5049745950 | 22100 | 22150 | 22200 | 22100 | 13 |
| 441 | 20230726 | 131600 | 5049457950 | 22100 | 22150 | 22150 | 22100 | 258 |
| 442 | 20230726 | 131500 | 5043755950 | 22150 | 22150 | 22150 | 22150 | 38 |
| 443 | 20230726 | 131400 | 5042914250 | 22150 | 22000 | 22150 | 22000 | 431 |
| 444 | 20230726 | 131300 | 5033388600 | 22100 | 22050 | 22100 | 22050 | 104 |
| 445 | 20230726 | 131200 | 5031092400 | 22100 | 21950 | 22100 | 21950 | 299 |
| 446 | 20230726 | 131100 | 5024496600 | 21900 | 21900 | 21900 | 21900 | 1 |
| 447 | 20230726 | 131000 | 5024474700 | 22000 | 21850 | 22000 | 21850 | 390 |
| 448 | 20230726 | 130900 | 5015914700 | 21950 | 21900 | 21950 | 21800 | 2199 |
| 449 | 20230726 | 130800 | 4967943200 | 21850 | 21900 | 21900 | 21850 | 933 |
| 450 | 20230726 | 130700 | 4947535900 | 21900 | 22000 | 22000 | 21900 | 10 |
| 451 | 20230726 | 130600 | 4947316400 | 22000 | 21950 | 22000 | 21850 | 146 |
| 452 | 20230726 | 130500 | 4944122300 | 21950 | 21950 | 21950 | 21950 | 178 |
| 453 | 20230726 | 130400 | 4940215200 | 21950 | 21900 | 21950 | 21900 | 514 |
| 454 | 20230726 | 130300 | 4928942600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 455 | 20230726 | 130200 | 4928942600 | 21850 | 21900 | 21900 | 21850 | 688 |
| 456 | 20230726 | 130100 | 4913904750 | 21850 | 21850 | 21850 | 21850 | 138 |
| 457 | 20230726 | 130000 | 4910889450 | 21850 | 21900 | 21900 | 21850 | 93 |
| 458 | 20230726 | 125900 | 4908853250 | 21950 | 21950 | 21950 | 21900 | 299 |
| 459 | 20230726 | 125800 | 4902300200 | 21950 | 21950 | 21950 | 21950 | 79 |
| 460 | 20230726 | 125700 | 4900566150 | 21950 | 21950 | 21950 | 21950 | 42 |
| 461 | 20230726 | 125600 | 4899644250 | 21950 | 22000 | 22000 | 21950 | 48 |
| 462 | 20230726 | 125500 | 4898588300 | 22000 | 22000 | 22100 | 22000 | 187 |
| 463 | 20230726 | 125400 | 4894464000 | 22000 | 22050 | 22050 | 22000 | 61 |
| 464 | 20230726 | 125300 | 4893119200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 465 | 20230726 | 125200 | 4893119200 | 22050 | 22050 | 22050 | 22050 | 125 |
| 466 | 20230726 | 125100 | 4890362950 | 22000 | 21950 | 22000 | 21950 | 152 |
| 467 | 20230726 | 125000 | 4887024900 | 22050 | 22000 | 22050 | 22000 | 602 |
| 468 | 20230726 | 124900 | 4873762650 | 22000 | 22000 | 22000 | 22000 | 96 |
| 469 | 20230726 | 124800 | 4871650650 | 22000 | 22000 | 22000 | 21900 | 283 |
| 470 | 20230726 | 124700 | 4865424750 | 22000 | 22000 | 22000 | 22000 | 282 |
| 471 | 20230726 | 124600 | 4859220750 | 21950 | 21900 | 22050 | 21900 | 397 |
| 472 | 20230726 | 124500 | 4850485200 | 21950 | 21950 | 21950 | 21850 | 499 |
| 473 | 20230726 | 124400 | 4839551450 | 21900 | 21900 | 21900 | 21900 | 42 |
| 474 | 20230726 | 124300 | 4838631650 | 21950 | 21900 | 21950 | 21900 | 183 |
| 475 | 20230726 | 124200 | 4834621100 | 21900 | 21900 | 21900 | 21900 | 73 |
| 476 | 20230726 | 124100 | 4833022400 | 21900 | 21850 | 21900 | 21850 | 173 |
| 477 | 20230726 | 124000 | 4829235200 | 21850 | 21900 | 21900 | 21850 | 92 |
| 478 | 20230726 | 123900 | 4827223950 | 21950 | 21850 | 21950 | 21850 | 126 |
| 479 | 20230726 | 123800 | 4824465750 | 21850 | 21600 | 21850 | 21550 | 745 |
| 480 | 20230726 | 123700 | 4808251050 | 21800 | 21700 | 21800 | 21450 | 2496 |
| 481 | 20230726 | 123600 | 4754463100 | 21700 | 21850 | 21850 | 21700 | 5007 |
| 482 | 20230726 | 123500 | 4645454750 | 21900 | 21900 | 21900 | 21900 | 350 |
| 483 | 20230726 | 123400 | 4637789750 | 21900 | 21900 | 21900 | 21900 | 388 |
| 484 | 20230726 | 123300 | 4629292550 | 21900 | 22000 | 22000 | 21900 | 142 |
| 485 | 20230726 | 123200 | 4626177450 | 22000 | 21900 | 22050 | 21900 | 8 |
| 486 | 20230726 | 123100 | 4626001300 | 22100 | 21950 | 22100 | 21850 | 523 |
| 487 | 20230726 | 123000 | 4614560900 | 21850 | 21950 | 21950 | 21850 | 1692 |
| 488 | 20230726 | 122900 | 4577494150 | 22050 | 22000 | 22050 | 22000 | 660 |
| 489 | 20230726 | 122800 | 4562973950 | 22000 | 22050 | 22050 | 22000 | 223 |
| 490 | 20230726 | 122700 | 4558060050 | 22100 | 22150 | 22150 | 22100 | 219 |
| 491 | 20230726 | 122600 | 4553219800 | 22150 | 22100 | 22150 | 22100 | 300 |
| 492 | 20230726 | 122500 | 4546576050 | 22100 | 22150 | 22150 | 22100 | 153 |
| 493 | 20230726 | 122400 | 4543189350 | 22200 | 22250 | 22250 | 22200 | 26 |
| 494 | 20230726 | 122300 | 4542612100 | 22100 | 22050 | 22100 | 22050 | 2073 |
| 495 | 20230726 | 122200 | 4496800300 | 22000 | 21950 | 22000 | 21900 | 1491 |
| 496 | 20230726 | 122100 | 4464076300 | 21950 | 22150 | 22350 | 21900 | 8856 |
| 497 | 20230726 | 122000 | 4269316150 | 22100 | 22150 | 22150 | 22100 | 392 |
| 498 | 20230726 | 121900 | 4260652700 | 22150 | 22100 | 22150 | 22100 | 63 |
| 499 | 20230726 | 121800 | 4259257900 | 22100 | 22150 | 22150 | 22100 | 927 |
| 500 | 20230726 | 121700 | 4238734100 | 22200 | 22200 | 22200 | 22150 | 751 |
| 501 | 20230726 | 121600 | 4222064300 | 22250 | 22350 | 22350 | 22200 | 2449 |
| 502 | 20230726 | 121500 | 4167442900 | 22350 | 22450 | 22450 | 22350 | 12 |
| 503 | 20230726 | 121400 | 4167173900 | 22450 | 22400 | 22450 | 22350 | 447 |
| 504 | 20230726 | 121300 | 4157165550 | 22400 | 22350 | 22450 | 22350 | 695 |
| 505 | 20230726 | 121200 | 4141608500 | 22400 | 22400 | 22450 | 22350 | 977 |
| 506 | 20230726 | 121100 | 4119728000 | 22400 | 22400 | 22400 | 22400 | 203 |
| 507 | 20230726 | 121000 | 4115180800 | 22450 | 22450 | 22450 | 22450 | 537 |
| 508 | 20230726 | 120900 | 4103125150 | 22450 | 22450 | 22450 | 22450 | 100 |
| 509 | 20230726 | 120800 | 4100880150 | 22450 | 22450 | 22450 | 22450 | 268 |
| 510 | 20230726 | 120700 | 4094863550 | 22450 | 22450 | 22450 | 22450 | 125 |
| 511 | 20230726 | 120600 | 4092057300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 512 | 20230726 | 120500 | 4092057300 | 22450 | 22450 | 22450 | 22450 | 1 |
| 513 | 20230726 | 120400 | 4092034850 | 22450 | 22450 | 22450 | 22450 | 2 |
| 514 | 20230726 | 120300 | 4091989950 | 22450 | 22500 | 22500 | 22450 | 169 |
| 515 | 20230726 | 120200 | 4088193700 | 22500 | 22500 | 22500 | 22500 | 5 |
| 516 | 20230726 | 120100 | 4088081200 | 22450 | 22450 | 22450 | 22450 | 1 |
| 517 | 20230726 | 120000 | 4088058750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 518 | 20230726 | 115900 | 4088058750 | 22400 | 22450 | 22450 | 22400 | 30 |
| 519 | 20230726 | 115800 | 4087386650 | 22450 | 22450 | 22450 | 22450 | 23 |
| 520 | 20230726 | 115700 | 4086870300 | 22450 | 22450 | 22450 | 22450 | 67 |
| 521 | 20230726 | 115600 | 4085366150 | 22450 | 22400 | 22450 | 22400 | 100 |
| 522 | 20230726 | 115500 | 4083125500 | 22400 | 22450 | 22450 | 22400 | 103 |
| 523 | 20230726 | 115400 | 4080815850 | 22500 | 22400 | 22500 | 22400 | 136 |
| 524 | 20230726 | 115300 | 4077767350 | 22450 | 22450 | 22450 | 22450 | 127 |
| 525 | 20230726 | 115200 | 4074916200 | 22550 | 22450 | 22550 | 22450 | 129 |
| 526 | 20230726 | 115100 | 4072019450 | 22450 | 22550 | 22550 | 22450 | 60 |
| 527 | 20230726 | 115000 | 4070669450 | 22450 | 22450 | 22550 | 22450 | 145 |
| 528 | 20230726 | 114900 | 4067408500 | 22450 | 22450 | 22450 | 22450 | 291 |
| 529 | 20230726 | 114800 | 4060875550 | 22500 | 22500 | 22500 | 22450 | 298 |
| 530 | 20230726 | 114700 | 4054185300 | 22450 | 22450 | 22450 | 22450 | 75 |
| 531 | 20230726 | 114600 | 4052501550 | 22450 | 22450 | 22450 | 22450 | 276 |
| 532 | 20230726 | 114500 | 4046305350 | 22450 | 22400 | 22450 | 22400 | 97 |
| 533 | 20230726 | 114400 | 4044132500 | 22400 | 22400 | 22400 | 22400 | 81 |
| 534 | 20230726 | 114300 | 4042318100 | 22500 | 22400 | 22500 | 22400 | 77 |
| 535 | 20230726 | 114200 | 4040592700 | 22400 | 22400 | 22400 | 22400 | 222 |
| 536 | 20230726 | 114100 | 4035619900 | 22350 | 22500 | 22500 | 22350 | 13 |
| 537 | 20230726 | 114000 | 4035327550 | 22400 | 22500 | 22500 | 22350 | 537 |
| 538 | 20230726 | 113900 | 4023293750 | 22400 | 22400 | 22450 | 22400 | 162 |
| 539 | 20230726 | 113800 | 4019661700 | 22350 | 22350 | 22350 | 22350 | 65 |
| 540 | 20230726 | 113700 | 4018208950 | 22300 | 22400 | 22400 | 22300 | 1009 |
| 541 | 20230726 | 113600 | 3995666450 | 22400 | 22400 | 22400 | 22400 | 78 |
| 542 | 20230726 | 113500 | 3993919250 | 22400 | 22400 | 22400 | 22400 | 209 |
| 543 | 20230726 | 113400 | 3989237650 | 22400 | 22500 | 22500 | 22400 | 179 |
| 544 | 20230726 | 113300 | 3985220350 | 22450 | 22400 | 22450 | 22400 | 96 |
| 545 | 20230726 | 113200 | 3983066750 | 22400 | 22450 | 22450 | 22400 | 53 |
| 546 | 20230726 | 113100 | 3981878700 | 22450 | 22450 | 22450 | 22450 | 76 |
| 547 | 20230726 | 113000 | 3980172500 | 22400 | 22450 | 22450 | 22400 | 79 |
| 548 | 20230726 | 112900 | 3978400500 | 22450 | 22350 | 22500 | 22350 | 391 |
| 549 | 20230726 | 112800 | 3969627050 | 22350 | 22400 | 22450 | 22350 | 6 |
| 550 | 20230726 | 112700 | 3969492650 | 22350 | 22350 | 22350 | 22350 | 73 |
| 551 | 20230726 | 112600 | 3967861100 | 22350 | 22350 | 22350 | 22350 | 277 |
| 552 | 20230726 | 112500 | 3961670150 | 22350 | 22350 | 22400 | 22350 | 223 |
| 553 | 20230726 | 112400 | 3956681100 | 22350 | 22350 | 22350 | 22350 | 71 |
| 554 | 20230726 | 112300 | 3955094250 | 22350 | 22300 | 22350 | 22300 | 300 |
| 555 | 20230726 | 112200 | 3948389500 | 22300 | 22350 | 22350 | 22300 | 874 |
| 556 | 20230726 | 112100 | 3928889200 | 22350 | 22450 | 22450 | 22350 | 219 |
| 557 | 20230726 | 112000 | 3923979650 | 22450 | 22400 | 22450 | 22400 | 111 |
| 558 | 20230726 | 111900 | 3921492750 | 22400 | 22400 | 22400 | 22400 | 532 |
| 559 | 20230726 | 111800 | 3909575950 | 22450 | 22450 | 22450 | 22450 | 10 |
| 560 | 20230726 | 111700 | 3909351450 | 22450 | 22450 | 22450 | 22450 | 15 |
| 561 | 20230726 | 111600 | 3909014700 | 22450 | 22500 | 22500 | 22450 | 3 |
| 562 | 20230726 | 111500 | 3908947300 | 22500 | 22450 | 22500 | 22400 | 259 |
| 563 | 20230726 | 111400 | 3903139800 | 22450 | 22450 | 22450 | 22450 | 21 |
| 564 | 20230726 | 111300 | 3902668350 | 22450 | 22400 | 22450 | 22400 | 111 |
| 565 | 20230726 | 111200 | 3900181450 | 22400 | 22400 | 22400 | 22400 | 333 |
| 566 | 20230726 | 111100 | 3892722250 | 22350 | 22350 | 22350 | 22350 | 76 |
| 567 | 20230726 | 111000 | 3891023650 | 22350 | 22350 | 22350 | 22350 | 243 |
| 568 | 20230726 | 110900 | 3885592600 | 22350 | 22400 | 22400 | 22350 | 591 |
| 569 | 20230726 | 110800 | 3872381700 | 22400 | 22400 | 22500 | 22400 | 468 |
| 570 | 20230726 | 110700 | 3861878400 | 22450 | 22450 | 22450 | 22450 | 50 |
| 571 | 20230726 | 110600 | 3860755900 | 22450 | 22450 | 22450 | 22400 | 259 |
| 572 | 20230726 | 110500 | 3854943350 | 22500 | 22650 | 22650 | 22500 | 658 |
| 573 | 20230726 | 110400 | 3840069200 | 22700 | 22700 | 22700 | 22700 | 1 |
| 574 | 20230726 | 110300 | 3840046500 | 22600 | 22600 | 22600 | 22600 | 13 |
| 575 | 20230726 | 110200 | 3839752700 | 22600 | 22600 | 22650 | 22600 | 497 |
| 576 | 20230726 | 110100 | 3828520450 | 22600 | 22700 | 22700 | 22600 | 75 |
| 577 | 20230726 | 110000 | 3826821050 | 22700 | 22600 | 22700 | 22600 | 156 |
| 578 | 20230726 | 105900 | 3823289850 | 22600 | 22700 | 22700 | 22600 | 24 |
| 579 | 20230726 | 105800 | 3822745400 | 22700 | 22600 | 22700 | 22600 | 357 |
| 580 | 20230726 | 105700 | 3814666700 | 22700 | 22500 | 22700 | 22500 | 2258 |
| 581 | 20230726 | 105600 | 3763635100 | 22500 | 22450 | 22500 | 22300 | 3802 |
| 582 | 20230726 | 105500 | 3678188800 | 22500 | 22500 | 22500 | 22500 | 19 |
| 583 | 20230726 | 105400 | 3677761300 | 22450 | 22450 | 22500 | 22450 | 274 |
| 584 | 20230726 | 105300 | 3671609750 | 22450 | 22500 | 22500 | 22400 | 216 |
| 585 | 20230726 | 105200 | 3666763400 | 22450 | 22500 | 22500 | 22450 | 879 |
| 586 | 20230726 | 105100 | 3646989650 | 22500 | 22450 | 22500 | 22400 | 364 |
| 587 | 20230726 | 105000 | 3638832150 | 22450 | 22450 | 22450 | 22200 | 1178 |
| 588 | 20230726 | 104900 | 3612579100 | 22300 | 22250 | 22500 | 22200 | 121 |
| 589 | 20230726 | 104800 | 3609881300 | 22250 | 22250 | 22250 | 22200 | 187 |
| 590 | 20230726 | 104700 | 3605723900 | 22250 | 22250 | 22250 | 22250 | 204 |
| 591 | 20230726 | 104600 | 3601184900 | 22250 | 22250 | 22250 | 22250 | 147 |
| 592 | 20230726 | 104500 | 3597914150 | 22300 | 22500 | 22500 | 22300 | 1041 |
| 593 | 20230726 | 104400 | 3574694800 | 22350 | 22450 | 22450 | 22350 | 1585 |
| 594 | 20230726 | 104300 | 3539205150 | 22500 | 22500 | 22600 | 22500 | 20 |
| 595 | 20230726 | 104200 | 3538755050 | 22450 | 22400 | 22600 | 22400 | 585 |
| 596 | 20230726 | 104100 | 3525620400 | 22400 | 22350 | 22500 | 22300 | 2222 |
| 597 | 20230726 | 104000 | 3475840600 | 22350 | 22300 | 22400 | 22150 | 2317 |
| 598 | 20230726 | 103900 | 3424369600 | 22150 | 22600 | 22600 | 22150 | 927 |
| 599 | 20230726 | 103800 | 3403649250 | 22500 | 22600 | 22600 | 22450 | 436 |
| 600 | 20230726 | 103700 | 3393842700 | 22400 | 22650 | 22650 | 22400 | 2867 |
| 601 | 20230726 | 103600 | 3329358350 | 22650 | 22700 | 22700 | 22650 | 346 |
| 602 | 20230726 | 103500 | 3321520200 | 22700 | 22700 | 22700 | 22650 | 210 |
| 603 | 20230726 | 103400 | 3316753550 | 22600 | 22750 | 22750 | 22550 | 1573 |
| 604 | 20230726 | 103300 | 3281136400 | 22750 | 22800 | 22800 | 22750 | 634 |
| 605 | 20230726 | 103200 | 3266712500 | 22800 | 22800 | 22800 | 22750 | 424 |
| 606 | 20230726 | 103100 | 3257052350 | 22800 | 22800 | 22800 | 22800 | 63 |
| 607 | 20230726 | 103000 | 3255615950 | 22800 | 22850 | 22850 | 22750 | 411 |
| 608 | 20230726 | 102900 | 3246249750 | 22850 | 22800 | 22850 | 22800 | 116 |
| 609 | 20230726 | 102800 | 3243603850 | 22800 | 22750 | 22850 | 22750 | 1511 |
| 610 | 20230726 | 102700 | 3209220000 | 22750 | 23050 | 23050 | 22750 | 2874 |
| 611 | 20230726 | 102600 | 3143528800 | 23050 | 23000 | 23050 | 23000 | 324 |
| 612 | 20230726 | 102500 | 3136073050 | 23050 | 23050 | 23050 | 23000 | 528 |
| 613 | 20230726 | 102400 | 3123904400 | 23000 | 23050 | 23100 | 23000 | 559 |
| 614 | 20230726 | 102300 | 3111045750 | 23050 | 23100 | 23100 | 23000 | 967 |
| 615 | 20230726 | 102200 | 3088771300 | 23050 | 23150 | 23150 | 23050 | 897 |
| 616 | 20230726 | 102100 | 3068055750 | 23150 | 23200 | 23200 | 23100 | 2252 |
| 617 | 20230726 | 102000 | 3015833800 | 23250 | 23200 | 23250 | 23200 | 582 |
| 618 | 20230726 | 101900 | 3002310800 | 23200 | 23250 | 23300 | 23200 | 1092 |
| 619 | 20230726 | 101800 | 2976929050 | 23300 | 23350 | 23350 | 23250 | 1125 |
| 620 | 20230726 | 101700 | 2950749450 | 23350 | 23450 | 23450 | 23350 | 1870 |
| 621 | 20230726 | 101600 | 2907030450 | 23450 | 23500 | 23550 | 23450 | 1168 |
| 622 | 20230726 | 101500 | 2879596300 | 23500 | 23650 | 23700 | 23500 | 4845 |
| 623 | 20230726 | 101400 | 2765298750 | 23650 | 23250 | 23650 | 23200 | 9485 |
| 624 | 20230726 | 101300 | 2542328650 | 23250 | 23250 | 23250 | 23100 | 445 |
| 625 | 20230726 | 101200 | 2532004250 | 23200 | 23200 | 23300 | 23150 | 768 |
| 626 | 20230726 | 101100 | 2514174450 | 23150 | 23050 | 23150 | 22850 | 1657 |
| 627 | 20230726 | 101000 | 2476093000 | 23050 | 23200 | 23250 | 23050 | 1476 |
| 628 | 20230726 | 100900 | 2441998700 | 23100 | 23200 | 23250 | 23050 | 707 |
| 629 | 20230726 | 100800 | 2425626350 | 23150 | 23250 | 23300 | 23100 | 296 |
| 630 | 20230726 | 100700 | 2418770850 | 23250 | 23100 | 23250 | 23100 | 569 |
| 631 | 20230726 | 100600 | 2405582100 | 23300 | 23100 | 23300 | 23000 | 500 |
| 632 | 20230726 | 100500 | 2393957250 | 23150 | 23200 | 23200 | 23050 | 447 |
| 633 | 20230726 | 100400 | 2383619450 | 23150 | 23250 | 23300 | 23150 | 586 |
| 634 | 20230726 | 100300 | 2370000100 | 23200 | 23200 | 23200 | 23050 | 131 |
| 635 | 20230726 | 100200 | 2366961500 | 23050 | 23300 | 23350 | 23050 | 3795 |
| 636 | 20230726 | 100100 | 2279065400 | 23300 | 23250 | 23400 | 23250 | 951 |
| 637 | 20230726 | 100000 | 2256883350 | 23250 | 23200 | 23250 | 23100 | 1357 |
| 638 | 20230726 | 095900 | 2225436300 | 23200 | 23250 | 23250 | 23150 | 195 |
| 639 | 20230726 | 095800 | 2220916850 | 23250 | 23100 | 23250 | 23100 | 436 |
| 640 | 20230726 | 095700 | 2210814950 | 23100 | 23150 | 23150 | 23050 | 687 |
| 641 | 20230726 | 095600 | 2194928300 | 23150 | 23250 | 23300 | 23150 | 1088 |
| 642 | 20230726 | 095500 | 2169681450 | 23300 | 23150 | 23300 | 23150 | 256 |
| 643 | 20230726 | 095400 | 2163735500 | 23100 | 23100 | 23150 | 23050 | 2531 |
| 644 | 20230726 | 095300 | 2105261000 | 23050 | 23100 | 23100 | 23050 | 141 |
| 645 | 20230726 | 095200 | 2102008400 | 23100 | 23200 | 23200 | 23100 | 1045 |
| 646 | 20230726 | 095100 | 2077860900 | 23200 | 23200 | 23200 | 23100 | 1237 |
| 647 | 20230726 | 095000 | 2049244750 | 23200 | 23300 | 23300 | 23200 | 1439 |
| 648 | 20230726 | 094900 | 2015786150 | 23300 | 23200 | 23600 | 23200 | 5769 |
| 649 | 20230726 | 094800 | 1880538850 | 23200 | 22950 | 23550 | 22950 | 6275 |
| 650 | 20230726 | 094700 | 1734428550 | 22950 | 22800 | 22950 | 22800 | 76 |
| 651 | 20230726 | 094600 | 1732688300 | 23000 | 22950 | 23000 | 22800 | 408 |
| 652 | 20230726 | 094500 | 1723342950 | 23050 | 23100 | 23100 | 23000 | 553 |
| 653 | 20230726 | 094400 | 1710596350 | 23100 | 23050 | 23100 | 23050 | 144 |
| 654 | 20230726 | 094300 | 1707276800 | 23000 | 22950 | 23000 | 22950 | 198 |
| 655 | 20230726 | 094200 | 1702731600 | 22900 | 23000 | 23000 | 22850 | 826 |
| 656 | 20230726 | 094100 | 1683822700 | 23000 | 23100 | 23150 | 23000 | 1094 |
| 657 | 20230726 | 094000 | 1658569800 | 23150 | 23100 | 23150 | 23100 | 240 |
| 658 | 20230726 | 093900 | 1653023250 | 23200 | 23250 | 23250 | 23000 | 2576 |
| 659 | 20230726 | 093800 | 1593405000 | 23300 | 23600 | 23650 | 23250 | 2277 |
| 660 | 20230726 | 093700 | 1540078400 | 23650 | 23550 | 23650 | 23550 | 6876 |
| 661 | 20230726 | 093600 | 1377693650 | 23550 | 23450 | 23550 | 23450 | 4219 |
| 662 | 20230726 | 093500 | 1278581750 | 23450 | 23300 | 23450 | 23200 | 1548 |
| 663 | 20230726 | 093400 | 1242425150 | 23300 | 23100 | 23300 | 23100 | 1235 |
| 664 | 20230726 | 093300 | 1213786100 | 23000 | 22950 | 23100 | 22950 | 1597 |
| 665 | 20230726 | 093200 | 1177027650 | 22900 | 22800 | 22900 | 22800 | 337 |
| 666 | 20230726 | 093100 | 1169322400 | 22850 | 22800 | 22850 | 22700 | 669 |
| 667 | 20230726 | 093000 | 1154104400 | 22800 | 23000 | 23000 | 22800 | 424 |
| 668 | 20230726 | 092900 | 1144404600 | 22850 | 23050 | 23050 | 22850 | 346 |
| 669 | 20230726 | 092800 | 1136450700 | 23050 | 23050 | 23050 | 23050 | 365 |
| 670 | 20230726 | 092700 | 1128037450 | 23050 | 22900 | 23050 | 22800 | 395 |
| 671 | 20230726 | 092600 | 1118958750 | 22850 | 22650 | 22900 | 22650 | 565 |
| 672 | 20230726 | 092500 | 1106081700 | 22700 | 22900 | 22900 | 22650 | 663 |
| 673 | 20230726 | 092400 | 1090970550 | 22900 | 22950 | 22950 | 22900 | 246 |
| 674 | 20230726 | 092300 | 1085335700 | 22950 | 23000 | 23000 | 22950 | 4430 |
| 675 | 20230726 | 092200 | 983446200 | 23050 | 23050 | 23100 | 23000 | 1416 |
| 676 | 20230726 | 092100 | 950825900 | 23000 | 23000 | 23050 | 23000 | 504 |
| 677 | 20230726 | 092000 | 939221600 | 23000 | 23100 | 23100 | 23000 | 4023 |
| 678 | 20230726 | 091900 | 846462350 | 23150 | 23150 | 23150 | 23150 | 1038 |
| 679 | 20230726 | 091800 | 822432650 | 23150 | 23150 | 23150 | 23150 | 125 |
| 680 | 20230726 | 091700 | 819538900 | 23150 | 23100 | 23200 | 23100 | 875 |
| 681 | 20230726 | 091600 | 799319300 | 23100 | 23150 | 23150 | 23100 | 240 |
| 682 | 20230726 | 091500 | 793772800 | 23100 | 23200 | 23200 | 23100 | 329 |
| 683 | 20230726 | 091400 | 786157800 | 23200 | 23350 | 23350 | 23200 | 3494 |
| 684 | 20230726 | 091300 | 704761950 | 23400 | 23450 | 23600 | 23400 | 1623 |
| 685 | 20230726 | 091200 | 666752300 | 23500 | 23550 | 23600 | 23500 | 1259 |
| 686 | 20230726 | 091100 | 637152750 | 23500 | 23600 | 23600 | 23450 | 718 |
| 687 | 20230726 | 091000 | 620252550 | 23600 | 23550 | 23650 | 23400 | 1564 |
| 688 | 20230726 | 090900 | 583415550 | 23400 | 23250 | 23600 | 23250 | 1040 |
| 689 | 20230726 | 090800 | 559037550 | 23150 | 23150 | 23200 | 23050 | 3130 |
| 690 | 20230726 | 090700 | 486704550 | 23100 | 23450 | 23450 | 23100 | 2492 |
| 691 | 20230726 | 090600 | 428384450 | 23450 | 23450 | 23550 | 23400 | 1253 |
| 692 | 20230726 | 090500 | 398991450 | 23400 | 23450 | 23500 | 23400 | 243 |
| 693 | 20230726 | 090400 | 393299700 | 23400 | 23400 | 23450 | 23400 | 1112 |
| 694 | 20230726 | 090300 | 367273050 | 23400 | 23600 | 23600 | 23400 | 1825 |
| 695 | 20230726 | 090200 | 324432050 | 23600 | 23600 | 23750 | 23600 | 4144 |
| 696 | 20230726 | 090100 | 226354800 | 23650 | 23600 | 23650 | 23400 | 3207 |
| 697 | 20230726 | 090000 | 150714250 | 23650 | 23600 | 23750 | 23600 | 6340 |