38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 205200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 3 | 20230726 | 205100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230726 | 205000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230726 | 204900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230726 | 204800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230726 | 204700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230726 | 204600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230726 | 204500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230726 | 204400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230726 | 204300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230726 | 204200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230726 | 204100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230726 | 204000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230726 | 203900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230726 | 203800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230726 | 203700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230726 | 203600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230726 | 203500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230726 | 203400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230726 | 203300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230726 | 203200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230726 | 203100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230726 | 203000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230726 | 202900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230726 | 202800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230726 | 202700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230726 | 202600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230726 | 202500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230726 | 202400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230726 | 202300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230726 | 202200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 33 | 20230726 | 202100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230726 | 202000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230726 | 201900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230726 | 201800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230726 | 201700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230726 | 201600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230726 | 201500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230726 | 201400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230726 | 201300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230726 | 201200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230726 | 201100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230726 | 201000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230726 | 200900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230726 | 200800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230726 | 200700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230726 | 200600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230726 | 200500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230726 | 200400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230726 | 200300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230726 | 200200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230726 | 200100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230726 | 200000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230726 | 195900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230726 | 195800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230726 | 195700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230726 | 195600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230726 | 195500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230726 | 195400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230726 | 195300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230726 | 195200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 63 | 20230726 | 195100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230726 | 195000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230726 | 194900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230726 | 194800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230726 | 194700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230726 | 194600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230726 | 194500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230726 | 194400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230726 | 194300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230726 | 194200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230726 | 194100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230726 | 194000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230726 | 193900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230726 | 193800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230726 | 193700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230726 | 193600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230726 | 193500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230726 | 193400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230726 | 193300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230726 | 193200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230726 | 193100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230726 | 193000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230726 | 192900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230726 | 192800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230726 | 192700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230726 | 192600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230726 | 192500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230726 | 192400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230726 | 192300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230726 | 192200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 93 | 20230726 | 192100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230726 | 192000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230726 | 191900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230726 | 191800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230726 | 191700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230726 | 191600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230726 | 191500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230726 | 191400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230726 | 191300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230726 | 191200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230726 | 191100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230726 | 191000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230726 | 190900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230726 | 190800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230726 | 190700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230726 | 190600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230726 | 190500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230726 | 190400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230726 | 190300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230726 | 190200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230726 | 190100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230726 | 190000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230726 | 185900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230726 | 185800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230726 | 185700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230726 | 185600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230726 | 185500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230726 | 185400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230726 | 185300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230726 | 185200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 123 | 20230726 | 185100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230726 | 185000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230726 | 184900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230726 | 184800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230726 | 184700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230726 | 184600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230726 | 184500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230726 | 184400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230726 | 184300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230726 | 184200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230726 | 184100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230726 | 184000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230726 | 183900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230726 | 183800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230726 | 183700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230726 | 183600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230726 | 183500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230726 | 183400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230726 | 183300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230726 | 183200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230726 | 183100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230726 | 183000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230726 | 182900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230726 | 182800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230726 | 182700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230726 | 182600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230726 | 182500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230726 | 182400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230726 | 182300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230726 | 182200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 153 | 20230726 | 182100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230726 | 182000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230726 | 181900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230726 | 181800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230726 | 181700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230726 | 181600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230726 | 181500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230726 | 181400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230726 | 181300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230726 | 181200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230726 | 181100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230726 | 181000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230726 | 180900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230726 | 180800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230726 | 180700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230726 | 180600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230726 | 180500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230726 | 180400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230726 | 180300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230726 | 180200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230726 | 180100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230726 | 180000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230726 | 175900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230726 | 175800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230726 | 175700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230726 | 175600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230726 | 175500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230726 | 175400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230726 | 175300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230726 | 175200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 183 | 20230726 | 175100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230726 | 175000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230726 | 174900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230726 | 174800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230726 | 174700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230726 | 174600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230726 | 174500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230726 | 174400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230726 | 174300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230726 | 174200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230726 | 174100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230726 | 174000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230726 | 173900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230726 | 173800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230726 | 173700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230726 | 173600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230726 | 173500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230726 | 173400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230726 | 173300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230726 | 173200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230726 | 173100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230726 | 173000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230726 | 172900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230726 | 172800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230726 | 172700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230726 | 172600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230726 | 172500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230726 | 172400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230726 | 172300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230726 | 172200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 213 | 20230726 | 172100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230726 | 172000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230726 | 171900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230726 | 171800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230726 | 171700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230726 | 171600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230726 | 171500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230726 | 171400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230726 | 171300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230726 | 171200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230726 | 171100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20230726 | 171000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230726 | 170900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230726 | 170800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230726 | 170700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230726 | 170600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230726 | 170500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230726 | 170400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230726 | 170300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230726 | 170200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230726 | 170100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230726 | 170000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20230726 | 165900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20230726 | 165800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20230726 | 165700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20230726 | 165600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20230726 | 165500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20230726 | 165400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20230726 | 165300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20230726 | 165200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 243 | 20230726 | 165100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20230726 | 165000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20230726 | 164900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20230726 | 164800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20230726 | 164700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20230726 | 164600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20230726 | 164500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20230726 | 164400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20230726 | 164300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20230726 | 164200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20230726 | 164100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20230726 | 164000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20230726 | 163900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20230726 | 163800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20230726 | 163700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20230726 | 163600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20230726 | 163500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20230726 | 163400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20230726 | 163300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20230726 | 163200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20230726 | 163100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20230726 | 163000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20230726 | 162900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20230726 | 162800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20230726 | 162700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20230726 | 162600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20230726 | 162500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20230726 | 162400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20230726 | 162300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20230726 | 162200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 273 | 20230726 | 162100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20230726 | 162000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20230726 | 161900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20230726 | 161800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20230726 | 161700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20230726 | 161600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20230726 | 161500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20230726 | 161400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 281 | 20230726 | 161300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 282 | 20230726 | 161200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 283 | 20230726 | 161100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 284 | 20230726 | 161000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 285 | 20230726 | 160900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 286 | 20230726 | 160800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 287 | 20230726 | 160700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 288 | 20230726 | 160600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 289 | 20230726 | 160500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 290 | 20230726 | 160400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 291 | 20230726 | 160300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20230726 | 160200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 293 | 20230726 | 160100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 294 | 20230726 | 160000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 295 | 20230726 | 155900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 296 | 20230726 | 155800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 297 | 20230726 | 155700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 298 | 20230726 | 155600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 299 | 20230726 | 155500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 300 | 20230726 | 155400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 301 | 20230726 | 155300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 302 | 20230726 | 155200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 303 | 20230726 | 155100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 304 | 20230726 | 155000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 305 | 20230726 | 154900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 306 | 20230726 | 154800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 307 | 20230726 | 154700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 308 | 20230726 | 154600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 309 | 20230726 | 154500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 310 | 20230726 | 154400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 311 | 20230726 | 154300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 312 | 20230726 | 154200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 313 | 20230726 | 154100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 314 | 20230726 | 154000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 315 | 20230726 | 153900 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 316 | 20230726 | 153800 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 317 | 20230726 | 153700 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 318 | 20230726 | 153600 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 319 | 20230726 | 153500 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 320 | 20230726 | 153400 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 321 | 20230726 | 153300 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 322 | 20230726 | 153200 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 323 | 20230726 | 153100 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 324 | 20230726 | 153000 | 7257090950 | 22400 | 22400 | 22400 | 22400 | 3303 |
| 325 | 20230726 | 152900 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 326 | 20230726 | 152800 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 327 | 20230726 | 152700 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 328 | 20230726 | 152600 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 329 | 20230726 | 152500 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 330 | 20230726 | 152400 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 331 | 20230726 | 152300 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 332 | 20230726 | 152200 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 333 | 20230726 | 152100 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 334 | 20230726 | 152000 | 7183103750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 335 | 20230726 | 151900 | 7183103750 | 22400 | 22350 | 22400 | 22300 | 762 |
| 336 | 20230726 | 151800 | 7166088600 | 22350 | 22350 | 22400 | 22300 | 311 |
| 337 | 20230726 | 151700 | 7159142850 | 22400 | 22400 | 22400 | 22350 | 790 |
| 338 | 20230726 | 151600 | 7141474700 | 22400 | 22350 | 22400 | 22300 | 1681 |
| 339 | 20230726 | 151500 | 7103917300 | 22350 | 22300 | 22350 | 22250 | 554 |
| 340 | 20230726 | 151400 | 7091555850 | 22300 | 22200 | 22300 | 22200 | 617 |
| 341 | 20230726 | 151300 | 7077838950 | 22250 | 22200 | 22250 | 22200 | 162 |
| 342 | 20230726 | 151200 | 7074240550 | 22200 | 22100 | 22250 | 22100 | 1197 |
| 343 | 20230726 | 151100 | 7047667700 | 22100 | 22100 | 22100 | 22050 | 131 |
| 344 | 20230726 | 151000 | 7044775450 | 22100 | 22050 | 22100 | 22050 | 168 |
| 345 | 20230726 | 150900 | 7041069150 | 22100 | 22100 | 22100 | 22050 | 199 |
| 346 | 20230726 | 150800 | 7036671850 | 22100 | 22050 | 22100 | 22050 | 136 |
| 347 | 20230726 | 150700 | 7033672800 | 22050 | 22050 | 22050 | 22000 | 220 |
| 348 | 20230726 | 150600 | 7028823050 | 22050 | 22050 | 22050 | 22000 | 524 |
| 349 | 20230726 | 150500 | 7017284500 | 22050 | 22100 | 22150 | 22050 | 1087 |
| 350 | 20230726 | 150400 | 6993298500 | 22150 | 22150 | 22150 | 22100 | 427 |
| 351 | 20230726 | 150300 | 6983858500 | 22150 | 22150 | 22150 | 22100 | 187 |
| 352 | 20230726 | 150200 | 6979717850 | 22150 | 22150 | 22150 | 22100 | 315 |
| 353 | 20230726 | 150100 | 6972744400 | 22150 | 22150 | 22150 | 22100 | 147 |
| 354 | 20230726 | 150000 | 6969493500 | 22200 | 22100 | 22200 | 22100 | 113 |
| 355 | 20230726 | 145900 | 6966988350 | 22100 | 22200 | 22200 | 22050 | 450 |
| 356 | 20230726 | 145800 | 6957052300 | 22200 | 22200 | 22250 | 22200 | 193 |
| 357 | 20230726 | 145700 | 6952767150 | 22200 | 22150 | 22200 | 22150 | 573 |
| 358 | 20230726 | 145600 | 6940067300 | 22100 | 22000 | 22100 | 21950 | 719 |
| 359 | 20230726 | 145500 | 6924190850 | 22000 | 22000 | 22000 | 21950 | 302 |
| 360 | 20230726 | 145400 | 6917547000 | 22000 | 22000 | 22000 | 21950 | 217 |
| 361 | 20230726 | 145300 | 6912774150 | 22000 | 22050 | 22050 | 21950 | 423 |
| 362 | 20230726 | 145200 | 6903488150 | 22000 | 22050 | 22050 | 22000 | 640 |
| 363 | 20230726 | 145100 | 6889397100 | 22050 | 22000 | 22050 | 22000 | 27 |
| 364 | 20230726 | 145000 | 6888802950 | 22000 | 21950 | 22000 | 21950 | 182 |
| 365 | 20230726 | 144900 | 6884799850 | 22000 | 22050 | 22050 | 21950 | 727 |
| 366 | 20230726 | 144800 | 6868809350 | 22050 | 22100 | 22150 | 22050 | 258 |
| 367 | 20230726 | 144700 | 6863112750 | 22100 | 22100 | 22150 | 22100 | 362 |
| 368 | 20230726 | 144600 | 6855103300 | 22050 | 22050 | 22100 | 22050 | 291 |
| 369 | 20230726 | 144500 | 6848686600 | 22050 | 22050 | 22050 | 22050 | 342 |
| 370 | 20230726 | 144400 | 6841145500 | 22050 | 22100 | 22100 | 22000 | 832 |
| 371 | 20230726 | 144300 | 6822787950 | 22100 | 22100 | 22150 | 22100 | 101 |
| 372 | 20230726 | 144200 | 6820553350 | 22100 | 22100 | 22150 | 22100 | 130 |
| 373 | 20230726 | 144100 | 6817679850 | 22100 | 22100 | 22100 | 22100 | 23 |
| 374 | 20230726 | 144000 | 6817171550 | 22100 | 22050 | 22100 | 22050 | 39 |
| 375 | 20230726 | 143900 | 6816310400 | 22050 | 22100 | 22200 | 22050 | 580 |
| 376 | 20230726 | 143800 | 6803486150 | 22100 | 22150 | 22200 | 22100 | 323 |
| 377 | 20230726 | 143700 | 6796330200 | 22150 | 22150 | 22200 | 22150 | 92 |
| 378 | 20230726 | 143600 | 6794292150 | 22150 | 22150 | 22200 | 22150 | 32 |
| 379 | 20230726 | 143500 | 6793583100 | 22150 | 22200 | 22200 | 22150 | 60 |
| 380 | 20230726 | 143400 | 6792251900 | 22150 | 22150 | 22200 | 22150 | 304 |
| 381 | 20230726 | 143300 | 6785515700 | 22100 | 22150 | 22150 | 22100 | 77 |
| 382 | 20230726 | 143200 | 6783810200 | 22150 | 22100 | 22200 | 22100 | 89 |
| 383 | 20230726 | 143100 | 6781842900 | 22100 | 22200 | 22200 | 22100 | 90 |
| 384 | 20230726 | 143000 | 6779851400 | 22200 | 22100 | 22200 | 22050 | 185 |
| 385 | 20230726 | 142900 | 6775765900 | 22100 | 22150 | 22200 | 22100 | 366 |
| 386 | 20230726 | 142800 | 6767654800 | 22150 | 22200 | 22200 | 22100 | 108 |
| 387 | 20230726 | 142700 | 6765265000 | 22100 | 22100 | 22200 | 22050 | 535 |
| 388 | 20230726 | 142600 | 6753425300 | 22100 | 22000 | 22100 | 22000 | 487 |
| 389 | 20230726 | 142500 | 6742705500 | 22100 | 22000 | 22100 | 22000 | 70 |
| 390 | 20230726 | 142400 | 6741162600 | 22100 | 22000 | 22100 | 22000 | 294 |
| 391 | 20230726 | 142300 | 6734679150 | 22000 | 22050 | 22050 | 22000 | 295 |
| 392 | 20230726 | 142200 | 6728188900 | 22050 | 22100 | 22100 | 22050 | 99 |
| 393 | 20230726 | 142100 | 6726005550 | 22100 | 22100 | 22150 | 22050 | 189 |
| 394 | 20230726 | 142000 | 6721833400 | 22150 | 22150 | 22150 | 22150 | 114 |
| 395 | 20230726 | 141900 | 6719308300 | 22150 | 22150 | 22150 | 21950 | 117 |
| 396 | 20230726 | 141800 | 6716732150 | 22150 | 22050 | 22200 | 21900 | 587 |
| 397 | 20230726 | 141700 | 6703831550 | 22200 | 22100 | 22200 | 22100 | 435 |
| 398 | 20230726 | 141600 | 6694193450 | 22000 | 22000 | 22050 | 22000 | 171 |
| 399 | 20230726 | 141500 | 6690424900 | 22000 | 22000 | 22000 | 21900 | 321 |
| 400 | 20230726 | 141400 | 6683373000 | 22000 | 21900 | 22000 | 21900 | 35 |
| 401 | 20230726 | 141300 | 6682603900 | 21900 | 22100 | 22100 | 21850 | 157 |
| 402 | 20230726 | 141200 | 6679170550 | 21850 | 21900 | 22100 | 21850 | 740 |
| 403 | 20230726 | 141100 | 6662928900 | 21900 | 21900 | 21950 | 21900 | 92 |
| 404 | 20230726 | 141000 | 6660910350 | 21900 | 21900 | 21900 | 21800 | 269 |
| 405 | 20230726 | 140900 | 6655026800 | 21900 | 21850 | 21900 | 21800 | 171 |
| 406 | 20230726 | 140800 | 6651286450 | 21900 | 21950 | 21950 | 21900 | 140 |
| 407 | 20230726 | 140700 | 6648220300 | 21950 | 21900 | 21950 | 21800 | 267 |
| 408 | 20230726 | 140600 | 6642379250 | 21900 | 22100 | 22100 | 21850 | 980 |
| 409 | 20230726 | 140500 | 6620909700 | 21950 | 22250 | 22250 | 21950 | 293 |
| 410 | 20230726 | 140400 | 6614463700 | 22300 | 21850 | 22350 | 21850 | 2358 |
| 411 | 20230726 | 140300 | 6562897750 | 21800 | 21800 | 21850 | 21750 | 240 |
| 412 | 20230726 | 140200 | 6557661700 | 21800 | 21800 | 21850 | 21800 | 600 |
| 413 | 20230726 | 140100 | 6544576550 | 21850 | 21700 | 21850 | 21700 | 303 |
| 414 | 20230726 | 140000 | 6537966600 | 21550 | 21750 | 21750 | 21550 | 1935 |
| 415 | 20230726 | 135900 | 6496109300 | 21750 | 21800 | 21800 | 21700 | 2055 |
| 416 | 20230726 | 135800 | 6451373750 | 21700 | 21850 | 21850 | 21700 | 1766 |
| 417 | 20230726 | 135700 | 6412899050 | 21850 | 21900 | 21900 | 21800 | 1251 |
| 418 | 20230726 | 135600 | 6385564850 | 21850 | 21950 | 21950 | 21850 | 2642 |
| 419 | 20230726 | 135500 | 6327775150 | 21950 | 21950 | 21950 | 21900 | 479 |
| 420 | 20230726 | 135400 | 6317271000 | 21950 | 21900 | 21950 | 21900 | 425 |
| 421 | 20230726 | 135300 | 6307956950 | 21950 | 21950 | 21950 | 21900 | 818 |
| 422 | 20230726 | 135200 | 6290030900 | 21900 | 21950 | 22000 | 21900 | 485 |
| 423 | 20230726 | 135100 | 6279385000 | 22000 | 22000 | 22000 | 21950 | 476 |
| 424 | 20230726 | 135000 | 6268935950 | 22000 | 22000 | 22000 | 21950 | 104 |
| 425 | 20230726 | 134900 | 6266649300 | 22050 | 22050 | 22050 | 21950 | 2340 |
| 426 | 20230726 | 134800 | 6215188250 | 22050 | 22050 | 22050 | 22050 | 422 |
| 427 | 20230726 | 134700 | 6205883150 | 22050 | 22050 | 22050 | 22000 | 697 |
| 428 | 20230726 | 134600 | 6190519300 | 22050 | 22100 | 22100 | 22050 | 1500 |
| 429 | 20230726 | 134500 | 6157443150 | 22100 | 22100 | 22100 | 22050 | 534 |
| 430 | 20230726 | 134400 | 6145660800 | 22100 | 22100 | 22100 | 22050 | 86 |
| 431 | 20230726 | 134300 | 6143761900 | 22100 | 22150 | 22150 | 22100 | 826 |
| 432 | 20230726 | 134200 | 6125493150 | 22150 | 22200 | 22200 | 22150 | 46 |
| 433 | 20230726 | 134100 | 6124472150 | 22200 | 22150 | 22200 | 22150 | 712 |
| 434 | 20230726 | 134000 | 6108696350 | 22150 | 22150 | 22150 | 22150 | 208 |
| 435 | 20230726 | 133900 | 6104089150 | 22150 | 22150 | 22150 | 22100 | 2858 |
| 436 | 20230726 | 133800 | 6040811900 | 22150 | 22250 | 22250 | 22150 | 1145 |
| 437 | 20230726 | 133700 | 6015413350 | 22200 | 22250 | 22250 | 22200 | 485 |
| 438 | 20230726 | 133600 | 6004646300 | 22200 | 22200 | 22250 | 22150 | 637 |
| 439 | 20230726 | 133500 | 5990504950 | 22200 | 22150 | 22200 | 22150 | 1184 |
| 440 | 20230726 | 133400 | 5964245250 | 22150 | 22350 | 22350 | 22150 | 1014 |
| 441 | 20230726 | 133300 | 5941756250 | 22350 | 22250 | 22450 | 22250 | 1339 |
| 442 | 20230726 | 133200 | 5911923050 | 22250 | 22200 | 22250 | 22150 | 1323 |
| 443 | 20230726 | 133100 | 5882566100 | 22200 | 22200 | 22200 | 22200 | 1079 |
| 444 | 20230726 | 133000 | 5858612300 | 22200 | 22250 | 22250 | 22200 | 198 |
| 445 | 20230726 | 132900 | 5854215950 | 22250 | 22250 | 22250 | 22250 | 341 |
| 446 | 20230726 | 132800 | 5846628700 | 22250 | 22300 | 22300 | 22200 | 635 |
| 447 | 20230726 | 132700 | 5832505350 | 22300 | 22450 | 22450 | 22250 | 1390 |
| 448 | 20230726 | 132600 | 5801458900 | 22450 | 22550 | 22550 | 22450 | 600 |
| 449 | 20230726 | 132500 | 5787962950 | 22500 | 22500 | 22500 | 22450 | 1485 |
| 450 | 20230726 | 132400 | 5754550950 | 22500 | 22450 | 22500 | 22450 | 1544 |
| 451 | 20230726 | 132300 | 5719830950 | 22400 | 22400 | 22400 | 22400 | 690 |
| 452 | 20230726 | 132200 | 5704374950 | 22400 | 22350 | 22400 | 22350 | 331 |
| 453 | 20230726 | 132100 | 5696961200 | 22350 | 22300 | 22350 | 22300 | 52 |
| 454 | 20230726 | 132000 | 5695799050 | 22300 | 22250 | 22300 | 22250 | 405 |
| 455 | 20230726 | 131900 | 5686774300 | 22200 | 22200 | 22250 | 22200 | 1163 |
| 456 | 20230726 | 131800 | 5660955650 | 22200 | 22150 | 22200 | 22150 | 70 |
| 457 | 20230726 | 131700 | 5659402250 | 22150 | 22150 | 22200 | 22150 | 63 |
| 458 | 20230726 | 131600 | 5658006550 | 22150 | 22100 | 22150 | 22100 | 355 |
| 459 | 20230726 | 131500 | 5650146350 | 22100 | 22200 | 22200 | 22100 | 105 |
| 460 | 20230726 | 131400 | 5647825750 | 22050 | 22100 | 22100 | 22050 | 398 |
| 461 | 20230726 | 131300 | 5639032750 | 22050 | 22250 | 22250 | 22050 | 2611 |
| 462 | 20230726 | 131200 | 5581223350 | 22250 | 22300 | 22300 | 22250 | 346 |
| 463 | 20230726 | 131100 | 5573524300 | 22300 | 22300 | 22300 | 22200 | 342 |
| 464 | 20230726 | 131000 | 5565917850 | 22300 | 22200 | 22300 | 22200 | 213 |
| 465 | 20230726 | 130900 | 5561188950 | 22200 | 22150 | 22200 | 22150 | 100 |
| 466 | 20230726 | 130800 | 5558970200 | 22150 | 22100 | 22150 | 22100 | 328 |
| 467 | 20230726 | 130700 | 5551719100 | 22050 | 22150 | 22150 | 22050 | 1570 |
| 468 | 20230726 | 130600 | 5517045150 | 22100 | 22100 | 22100 | 22100 | 214 |
| 469 | 20230726 | 130500 | 5512315750 | 22100 | 22200 | 22200 | 22100 | 1044 |
| 470 | 20230726 | 130400 | 5489224000 | 22200 | 22200 | 22200 | 22150 | 42 |
| 471 | 20230726 | 130300 | 5488292550 | 22200 | 22150 | 22200 | 22150 | 55 |
| 472 | 20230726 | 130200 | 5487073300 | 22150 | 22200 | 22200 | 22150 | 190 |
| 473 | 20230726 | 130100 | 5482861800 | 22100 | 22100 | 22150 | 22100 | 1477 |
| 474 | 20230726 | 130000 | 5450208350 | 22100 | 22200 | 22200 | 22050 | 824 |
| 475 | 20230726 | 125900 | 5432029900 | 22150 | 22150 | 22150 | 22100 | 1744 |
| 476 | 20230726 | 125800 | 5393472000 | 22150 | 22200 | 22200 | 22150 | 1680 |
| 477 | 20230726 | 125700 | 5356258600 | 22200 | 22250 | 22250 | 22150 | 431 |
| 478 | 20230726 | 125600 | 5346691200 | 22250 | 22250 | 22250 | 22250 | 111 |
| 479 | 20230726 | 125500 | 5344221450 | 22200 | 22300 | 22300 | 22150 | 924 |
| 480 | 20230726 | 125400 | 5323704900 | 22300 | 22300 | 22300 | 22200 | 1936 |
| 481 | 20230726 | 125300 | 5280677300 | 22300 | 22250 | 22300 | 22250 | 826 |
| 482 | 20230726 | 125200 | 5262268850 | 22250 | 22300 | 22300 | 22250 | 13 |
| 483 | 20230726 | 125100 | 5261979450 | 22300 | 22300 | 22300 | 22250 | 716 |
| 484 | 20230726 | 125000 | 5246043300 | 22300 | 22300 | 22350 | 22250 | 1120 |
| 485 | 20230726 | 124900 | 5221058950 | 22300 | 22300 | 22350 | 22300 | 117 |
| 486 | 20230726 | 124800 | 5218449150 | 22300 | 22300 | 22300 | 22300 | 24 |
| 487 | 20230726 | 124700 | 5217913950 | 22300 | 22250 | 22300 | 22250 | 110 |
| 488 | 20230726 | 124600 | 5215463450 | 22250 | 22300 | 22300 | 22250 | 625 |
| 489 | 20230726 | 124500 | 5201556250 | 22250 | 22300 | 22350 | 22250 | 681 |
| 490 | 20230726 | 124400 | 5186378600 | 22350 | 22300 | 22450 | 22300 | 437 |
| 491 | 20230726 | 124300 | 5176609950 | 22300 | 22300 | 22350 | 22250 | 2177 |
| 492 | 20230726 | 124200 | 5128060500 | 22300 | 22300 | 22300 | 22250 | 176 |
| 493 | 20230726 | 124100 | 5124135950 | 22300 | 22300 | 22300 | 22250 | 25 |
| 494 | 20230726 | 124000 | 5123578600 | 22250 | 22250 | 22300 | 22200 | 1318 |
| 495 | 20230726 | 123900 | 5094305450 | 22250 | 22300 | 22300 | 22250 | 780 |
| 496 | 20230726 | 123800 | 5076945400 | 22300 | 22250 | 22300 | 22250 | 1896 |
| 497 | 20230726 | 123700 | 5034752600 | 22250 | 22400 | 22450 | 22250 | 2932 |
| 498 | 20230726 | 123600 | 4969288900 | 22400 | 22450 | 22450 | 22400 | 496 |
| 499 | 20230726 | 123500 | 4958156850 | 22450 | 22500 | 22500 | 22450 | 1177 |
| 500 | 20230726 | 123400 | 4931686300 | 22500 | 22600 | 22600 | 22500 | 2559 |
| 501 | 20230726 | 123300 | 4874096900 | 22600 | 22550 | 22600 | 22550 | 72 |
| 502 | 20230726 | 123200 | 4872471450 | 22550 | 22550 | 22600 | 22550 | 1065 |
| 503 | 20230726 | 123100 | 4848452550 | 22550 | 22600 | 22600 | 22550 | 637 |
| 504 | 20230726 | 123000 | 4834088000 | 22550 | 22600 | 22600 | 22550 | 177 |
| 505 | 20230726 | 122900 | 4830095200 | 22600 | 22600 | 22650 | 22600 | 109 |
| 506 | 20230726 | 122800 | 4827631050 | 22650 | 22600 | 22650 | 22550 | 1117 |
| 507 | 20230726 | 122700 | 4802384650 | 22650 | 22600 | 22650 | 22600 | 324 |
| 508 | 20230726 | 122600 | 4795061200 | 22650 | 22650 | 22700 | 22650 | 370 |
| 509 | 20230726 | 122500 | 4786680650 | 22650 | 22650 | 22650 | 22650 | 147 |
| 510 | 20230726 | 122400 | 4783351100 | 22650 | 22650 | 22700 | 22650 | 342 |
| 511 | 20230726 | 122300 | 4775604250 | 22650 | 22650 | 22650 | 22650 | 22 |
| 512 | 20230726 | 122200 | 4775105950 | 22650 | 22650 | 22650 | 22600 | 371 |
| 513 | 20230726 | 122100 | 4766710100 | 22600 | 22600 | 22650 | 22600 | 366 |
| 514 | 20230726 | 122000 | 4758429400 | 22600 | 22600 | 22650 | 22600 | 2195 |
| 515 | 20230726 | 121900 | 4708813650 | 22600 | 22650 | 22650 | 22600 | 265 |
| 516 | 20230726 | 121800 | 4702823000 | 22700 | 22700 | 22750 | 22650 | 3169 |
| 517 | 20230726 | 121700 | 4630980150 | 22700 | 22750 | 22750 | 22700 | 209 |
| 518 | 20230726 | 121600 | 4626233100 | 22750 | 22750 | 22750 | 22700 | 891 |
| 519 | 20230726 | 121500 | 4605976700 | 22750 | 22750 | 22750 | 22750 | 542 |
| 520 | 20230726 | 121400 | 4593646200 | 22700 | 22750 | 22750 | 22700 | 88 |
| 521 | 20230726 | 121300 | 4591645450 | 22750 | 22800 | 22800 | 22750 | 544 |
| 522 | 20230726 | 121200 | 4579269400 | 22800 | 22750 | 22800 | 22750 | 577 |
| 523 | 20230726 | 121100 | 4566137150 | 22750 | 22800 | 22800 | 22750 | 408 |
| 524 | 20230726 | 121000 | 4556844400 | 22800 | 22800 | 22800 | 22750 | 307 |
| 525 | 20230726 | 120900 | 4549851550 | 22800 | 22900 | 22900 | 22800 | 882 |
| 526 | 20230726 | 120800 | 4529716300 | 22900 | 22950 | 22950 | 22900 | 1730 |
| 527 | 20230726 | 120700 | 4490054800 | 22950 | 22950 | 22950 | 22900 | 302 |
| 528 | 20230726 | 120600 | 4483132900 | 22950 | 22950 | 22950 | 22950 | 70 |
| 529 | 20230726 | 120500 | 4481526400 | 22900 | 22900 | 22900 | 22900 | 41 |
| 530 | 20230726 | 120400 | 4480587500 | 22950 | 22950 | 22950 | 22950 | 14 |
| 531 | 20230726 | 120300 | 4480266200 | 22950 | 22950 | 22950 | 22950 | 72 |
| 532 | 20230726 | 120200 | 4478613800 | 22950 | 22950 | 22950 | 22900 | 14 |
| 533 | 20230726 | 120100 | 4478292750 | 22950 | 22950 | 22950 | 22900 | 185 |
| 534 | 20230726 | 120000 | 4474053050 | 22950 | 23000 | 23000 | 22950 | 262 |
| 535 | 20230726 | 115900 | 4468038100 | 23000 | 22950 | 23000 | 22950 | 115 |
| 536 | 20230726 | 115800 | 4465395600 | 22950 | 22950 | 22950 | 22950 | 303 |
| 537 | 20230726 | 115700 | 4458441750 | 22950 | 22950 | 22950 | 22950 | 240 |
| 538 | 20230726 | 115600 | 4452933750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 539 | 20230726 | 115500 | 4452933750 | 22950 | 22950 | 22950 | 22950 | 73 |
| 540 | 20230726 | 115400 | 4451258400 | 22950 | 22900 | 22950 | 22900 | 22 |
| 541 | 20230726 | 115300 | 4450754400 | 22900 | 22950 | 22950 | 22900 | 285 |
| 542 | 20230726 | 115200 | 4444218650 | 22950 | 22950 | 22950 | 22950 | 122 |
| 543 | 20230726 | 115100 | 4441418750 | 22950 | 22950 | 22950 | 22950 | 201 |
| 544 | 20230726 | 115000 | 4436805800 | 22950 | 22950 | 22950 | 22950 | 41 |
| 545 | 20230726 | 114900 | 4435864850 | 23000 | 22950 | 23000 | 22950 | 11 |
| 546 | 20230726 | 114800 | 4435612350 | 22950 | 23000 | 23000 | 22950 | 173 |
| 547 | 20230726 | 114700 | 4431641000 | 23000 | 22950 | 23050 | 22950 | 45 |
| 548 | 20230726 | 114600 | 4430606600 | 22900 | 22950 | 23050 | 22900 | 184 |
| 549 | 20230726 | 114500 | 4426384200 | 22950 | 23050 | 23050 | 22950 | 539 |
| 550 | 20230726 | 114400 | 4413996450 | 23050 | 23050 | 23050 | 23050 | 1 |
| 551 | 20230726 | 114300 | 4413973400 | 23100 | 23150 | 23150 | 23050 | 232 |
| 552 | 20230726 | 114200 | 4408624700 | 23150 | 23150 | 23150 | 23150 | 35 |
| 553 | 20230726 | 114100 | 4407814450 | 23200 | 23100 | 23200 | 23100 | 200 |
| 554 | 20230726 | 114000 | 4403190850 | 23100 | 23150 | 23200 | 23100 | 92 |
| 555 | 20230726 | 113900 | 4401061050 | 23150 | 23150 | 23150 | 23100 | 288 |
| 556 | 20230726 | 113800 | 4394396600 | 23150 | 23150 | 23200 | 23150 | 970 |
| 557 | 20230726 | 113700 | 4371937450 | 23100 | 23150 | 23150 | 23100 | 486 |
| 558 | 20230726 | 113600 | 4360699850 | 23100 | 23100 | 23100 | 23050 | 410 |
| 559 | 20230726 | 113500 | 4351228900 | 23100 | 23000 | 23100 | 23000 | 410 |
| 560 | 20230726 | 113400 | 4341768450 | 22950 | 23000 | 23000 | 22950 | 26 |
| 561 | 20230726 | 113300 | 4341171050 | 23000 | 23000 | 23050 | 23000 | 68 |
| 562 | 20230726 | 113200 | 4339607000 | 22950 | 22900 | 23000 | 22900 | 354 |
| 563 | 20230726 | 113100 | 4331500200 | 23000 | 22800 | 23100 | 22800 | 1647 |
| 564 | 20230726 | 113000 | 4293738800 | 22800 | 22750 | 22800 | 22750 | 419 |
| 565 | 20230726 | 112900 | 4284197500 | 22750 | 22700 | 22750 | 22700 | 273 |
| 566 | 20230726 | 112800 | 4277997650 | 22650 | 22750 | 22750 | 22650 | 166 |
| 567 | 20230726 | 112700 | 4274232750 | 22750 | 22700 | 22750 | 22650 | 1314 |
| 568 | 20230726 | 112600 | 4244441350 | 22700 | 22750 | 22750 | 22700 | 168 |
| 569 | 20230726 | 112500 | 4240625000 | 22750 | 22750 | 22750 | 22700 | 317 |
| 570 | 20230726 | 112400 | 4233419250 | 22850 | 22700 | 22850 | 22700 | 273 |
| 571 | 20230726 | 112300 | 4227215700 | 22650 | 22800 | 22800 | 22650 | 3930 |
| 572 | 20230726 | 112200 | 4138117750 | 22800 | 22850 | 22850 | 22800 | 195 |
| 573 | 20230726 | 112100 | 4133671050 | 22850 | 22850 | 22850 | 22750 | 616 |
| 574 | 20230726 | 112000 | 4119635800 | 22850 | 22850 | 22900 | 22850 | 289 |
| 575 | 20230726 | 111900 | 4113028850 | 22800 | 22800 | 22800 | 22800 | 288 |
| 576 | 20230726 | 111800 | 4106462450 | 22800 | 22800 | 22850 | 22800 | 312 |
| 577 | 20230726 | 111700 | 4099348800 | 22800 | 22800 | 22800 | 22750 | 59 |
| 578 | 20230726 | 111600 | 4098003700 | 22800 | 22900 | 22900 | 22800 | 233 |
| 579 | 20230726 | 111500 | 4092690200 | 22900 | 22850 | 22900 | 22750 | 708 |
| 580 | 20230726 | 111400 | 4076528700 | 22850 | 22950 | 22950 | 22800 | 805 |
| 581 | 20230726 | 111300 | 4058118700 | 23000 | 23000 | 23000 | 23000 | 5 |
| 582 | 20230726 | 111200 | 4058003700 | 22950 | 22950 | 22950 | 22950 | 87 |
| 583 | 20230726 | 111100 | 4056007050 | 22900 | 23000 | 23000 | 22900 | 35 |
| 584 | 20230726 | 111000 | 4055204400 | 23000 | 23050 | 23100 | 23000 | 900 |
| 585 | 20230726 | 110900 | 4034489700 | 23100 | 23100 | 23100 | 23100 | 18 |
| 586 | 20230726 | 110800 | 4034073900 | 23050 | 23150 | 23150 | 23050 | 120 |
| 587 | 20230726 | 110700 | 4031305300 | 23200 | 23150 | 23200 | 23100 | 107 |
| 588 | 20230726 | 110600 | 4028833350 | 23150 | 23100 | 23200 | 23100 | 103 |
| 589 | 20230726 | 110500 | 4026446800 | 23200 | 23200 | 23200 | 23200 | 181 |
| 590 | 20230726 | 110400 | 4022247600 | 23200 | 23100 | 23200 | 23100 | 3 |
| 591 | 20230726 | 110300 | 4022178200 | 23100 | 23050 | 23100 | 23050 | 167 |
| 592 | 20230726 | 110200 | 4018325050 | 23050 | 23200 | 23200 | 23050 | 1849 |
| 593 | 20230726 | 110100 | 3975611100 | 23250 | 23150 | 23250 | 23100 | 133 |
| 594 | 20230726 | 110000 | 3972532200 | 23100 | 23100 | 23350 | 23050 | 1382 |
| 595 | 20230726 | 105900 | 3940399150 | 23100 | 23100 | 23200 | 23050 | 1615 |
| 596 | 20230726 | 105800 | 3902987400 | 23050 | 23050 | 23100 | 22900 | 1668 |
| 597 | 20230726 | 105700 | 3864736150 | 23100 | 23100 | 23100 | 23100 | 259 |
| 598 | 20230726 | 105600 | 3858753250 | 23150 | 23050 | 23150 | 23050 | 716 |
| 599 | 20230726 | 105500 | 3842218800 | 23000 | 22950 | 23000 | 22900 | 372 |
| 600 | 20230726 | 105400 | 3833668450 | 22900 | 22950 | 22950 | 22900 | 93 |
| 601 | 20230726 | 105300 | 3831537450 | 22950 | 22950 | 23000 | 22900 | 316 |
| 602 | 20230726 | 105200 | 3824283850 | 22900 | 22900 | 22950 | 22900 | 711 |
| 603 | 20230726 | 105100 | 3807999850 | 22900 | 22950 | 22950 | 22900 | 305 |
| 604 | 20230726 | 105000 | 3801009550 | 22950 | 22950 | 23000 | 22950 | 250 |
| 605 | 20230726 | 104900 | 3795272000 | 22900 | 22650 | 22900 | 22650 | 727 |
| 606 | 20230726 | 104800 | 3778709400 | 22650 | 22700 | 22750 | 22650 | 948 |
| 607 | 20230726 | 104700 | 3757227000 | 22650 | 22800 | 22900 | 22650 | 4870 |
| 608 | 20230726 | 104600 | 3646641400 | 22800 | 22850 | 22900 | 22800 | 1187 |
| 609 | 20230726 | 104500 | 3619520350 | 22900 | 22850 | 22900 | 22850 | 98 |
| 610 | 20230726 | 104400 | 3617279150 | 22850 | 22900 | 22900 | 22850 | 439 |
| 611 | 20230726 | 104300 | 3607233000 | 22900 | 22950 | 22950 | 22850 | 505 |
| 612 | 20230726 | 104200 | 3595682400 | 23000 | 23000 | 23000 | 22950 | 130 |
| 613 | 20230726 | 104100 | 3592696300 | 23000 | 23100 | 23100 | 22950 | 805 |
| 614 | 20230726 | 104000 | 3574129850 | 23100 | 22900 | 23100 | 22900 | 128 |
| 615 | 20230726 | 103900 | 3571197550 | 23100 | 22800 | 23100 | 22750 | 799 |
| 616 | 20230726 | 103800 | 3552953250 | 22750 | 22850 | 22850 | 22750 | 765 |
| 617 | 20230726 | 103700 | 3535533400 | 22800 | 22850 | 22900 | 22800 | 244 |
| 618 | 20230726 | 103600 | 3529958450 | 22850 | 22900 | 22900 | 22850 | 290 |
| 619 | 20230726 | 103500 | 3523326200 | 22900 | 22800 | 22900 | 22750 | 1180 |
| 620 | 20230726 | 103400 | 3496422300 | 22850 | 22950 | 22950 | 22850 | 1880 |
| 621 | 20230726 | 103300 | 3453417250 | 22950 | 23050 | 23050 | 22950 | 964 |
| 622 | 20230726 | 103200 | 3431236600 | 23050 | 23050 | 23150 | 23050 | 75 |
| 623 | 20230726 | 103100 | 3429504250 | 23050 | 23050 | 23150 | 22950 | 877 |
| 624 | 20230726 | 103000 | 3409314350 | 23000 | 22950 | 23050 | 22950 | 3142 |
| 625 | 20230726 | 102900 | 3337073550 | 22950 | 22950 | 23050 | 22900 | 528 |
| 626 | 20230726 | 102800 | 3324953150 | 22950 | 22900 | 23000 | 22900 | 136 |
| 627 | 20230726 | 102700 | 3321830000 | 22900 | 22900 | 22950 | 22850 | 1413 |
| 628 | 20230726 | 102600 | 3289513800 | 22900 | 23100 | 23100 | 22900 | 1579 |
| 629 | 20230726 | 102500 | 3253168800 | 23050 | 22950 | 23150 | 22900 | 2471 |
| 630 | 20230726 | 102400 | 3196334400 | 23000 | 23000 | 23000 | 22950 | 441 |
| 631 | 20230726 | 102300 | 3186202100 | 23000 | 22950 | 23050 | 22950 | 1065 |
| 632 | 20230726 | 102200 | 3161716800 | 22950 | 23000 | 23100 | 22950 | 4788 |
| 633 | 20230726 | 102100 | 3051583050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 634 | 20230726 | 102000 | 3051583050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 635 | 20230726 | 101900 | 3051583050 | 23000 | 23100 | 23100 | 23000 | 2332 |
| 636 | 20230726 | 101800 | 2997922950 | 23050 | 23250 | 23250 | 23050 | 4175 |
| 637 | 20230726 | 101700 | 2901464100 | 23250 | 23300 | 23300 | 23250 | 118 |
| 638 | 20230726 | 101600 | 2898719700 | 23300 | 23350 | 23350 | 23250 | 243 |
| 639 | 20230726 | 101500 | 2893061250 | 23300 | 23400 | 23400 | 23300 | 62 |
| 640 | 20230726 | 101400 | 2891611650 | 23400 | 23350 | 23400 | 23350 | 967 |
| 641 | 20230726 | 101300 | 2869028600 | 23350 | 23350 | 23350 | 23150 | 730 |
| 642 | 20230726 | 101200 | 2852030000 | 23400 | 23300 | 23400 | 23300 | 481 |
| 643 | 20230726 | 101100 | 2840806650 | 23250 | 23350 | 23350 | 23250 | 1072 |
| 644 | 20230726 | 101000 | 2815833100 | 23250 | 23100 | 23350 | 23100 | 2544 |
| 645 | 20230726 | 100900 | 2756914100 | 23100 | 23300 | 23300 | 23050 | 2472 |
| 646 | 20230726 | 100800 | 2699645050 | 23250 | 23400 | 23400 | 23250 | 1204 |
| 647 | 20230726 | 100700 | 2671556150 | 23400 | 23400 | 23400 | 23350 | 797 |
| 648 | 20230726 | 100600 | 2652944750 | 23400 | 23350 | 23400 | 23350 | 546 |
| 649 | 20230726 | 100500 | 2640189500 | 23350 | 23350 | 23400 | 23350 | 195 |
| 650 | 20230726 | 100400 | 2635627600 | 23350 | 23450 | 23450 | 23300 | 638 |
| 651 | 20230726 | 100300 | 2620722900 | 23500 | 23500 | 23500 | 23450 | 246 |
| 652 | 20230726 | 100200 | 2614952250 | 23500 | 23550 | 23600 | 23500 | 212 |
| 653 | 20230726 | 100100 | 2609960850 | 23550 | 23400 | 23600 | 23400 | 352 |
| 654 | 20230726 | 100000 | 2601668650 | 23500 | 23500 | 23500 | 23350 | 1325 |
| 655 | 20230726 | 095900 | 2570671950 | 23500 | 23400 | 23500 | 23350 | 727 |
| 656 | 20230726 | 095800 | 2553641050 | 23300 | 23450 | 23500 | 23250 | 1420 |
| 657 | 20230726 | 095700 | 2520486400 | 23450 | 23500 | 23500 | 23400 | 2283 |
| 658 | 20230726 | 095600 | 2466850650 | 23500 | 23550 | 23600 | 23500 | 1014 |
| 659 | 20230726 | 095500 | 2442976650 | 23550 | 23600 | 23600 | 23550 | 819 |
| 660 | 20230726 | 095400 | 2423651400 | 23600 | 23650 | 23650 | 23600 | 1397 |
| 661 | 20230726 | 095300 | 2390660350 | 23650 | 23650 | 23700 | 23650 | 91 |
| 662 | 20230726 | 095200 | 2388507950 | 23700 | 23650 | 23700 | 23600 | 721 |
| 663 | 20230726 | 095100 | 2371467900 | 23650 | 23650 | 23700 | 23600 | 620 |
| 664 | 20230726 | 095000 | 2356801100 | 23650 | 23700 | 23700 | 23650 | 370 |
| 665 | 20230726 | 094900 | 2348032200 | 23600 | 23650 | 23700 | 23550 | 1356 |
| 666 | 20230726 | 094800 | 2315982800 | 23600 | 23700 | 23700 | 23600 | 1427 |
| 667 | 20230726 | 094700 | 2282277750 | 23700 | 23650 | 23700 | 23650 | 480 |
| 668 | 20230726 | 094600 | 2270916100 | 23700 | 23700 | 23800 | 23650 | 1832 |
| 669 | 20230726 | 094500 | 2227478950 | 23700 | 23700 | 23750 | 23500 | 4300 |
| 670 | 20230726 | 094400 | 2125843850 | 23750 | 23750 | 23850 | 23700 | 1652 |
| 671 | 20230726 | 094300 | 2086600700 | 23750 | 23900 | 23900 | 23750 | 1812 |
| 672 | 20230726 | 094200 | 2043463350 | 23850 | 24000 | 24000 | 23850 | 2237 |
| 673 | 20230726 | 094100 | 1990012250 | 24000 | 24150 | 24150 | 23950 | 4287 |
| 674 | 20230726 | 094000 | 1886974400 | 24150 | 24100 | 24150 | 24050 | 207 |
| 675 | 20230726 | 093900 | 1881979400 | 24100 | 24150 | 24150 | 24100 | 2363 |
| 676 | 20230726 | 093800 | 1824984500 | 24150 | 24250 | 24300 | 24100 | 2335 |
| 677 | 20230726 | 093700 | 1768524800 | 24300 | 24250 | 24300 | 24250 | 211 |
| 678 | 20230726 | 093600 | 1763398100 | 24250 | 24250 | 24250 | 24200 | 1336 |
| 679 | 20230726 | 093500 | 1731000800 | 24300 | 24250 | 24300 | 24250 | 666 |
| 680 | 20230726 | 093400 | 1714828650 | 24250 | 24300 | 24300 | 24250 | 824 |
| 681 | 20230726 | 093300 | 1694810250 | 24300 | 24350 | 24350 | 24300 | 3715 |
| 682 | 20230726 | 093200 | 1604506950 | 24350 | 24350 | 24500 | 24350 | 1180 |
| 683 | 20230726 | 093100 | 1575683850 | 24350 | 24550 | 24700 | 24350 | 478 |
| 684 | 20230726 | 093000 | 1563938000 | 24550 | 24500 | 24550 | 24350 | 1991 |
| 685 | 20230726 | 092900 | 1515195550 | 24300 | 24300 | 24450 | 24300 | 2332 |
| 686 | 20230726 | 092800 | 1458471050 | 24400 | 24300 | 24500 | 24300 | 1599 |
| 687 | 20230726 | 092700 | 1419584350 | 24150 | 24600 | 24600 | 24100 | 3429 |
| 688 | 20230726 | 092600 | 1336422050 | 24500 | 24800 | 24800 | 24500 | 6466 |
| 689 | 20230726 | 092500 | 1176899450 | 24800 | 24950 | 24950 | 24800 | 388 |
| 690 | 20230726 | 092400 | 1167276350 | 24850 | 24900 | 25000 | 24800 | 449 |
| 691 | 20230726 | 092300 | 1156079800 | 24800 | 24800 | 24950 | 24800 | 987 |
| 692 | 20230726 | 092200 | 1131498700 | 24800 | 24750 | 24900 | 24750 | 551 |
| 693 | 20230726 | 092100 | 1117832900 | 24750 | 24750 | 24800 | 24750 | 1294 |
| 694 | 20230726 | 092000 | 1085797300 | 24750 | 24800 | 24950 | 24750 | 696 |
| 695 | 20230726 | 091900 | 1068536250 | 24900 | 24900 | 24900 | 24750 | 1157 |
| 696 | 20230726 | 091800 | 1039815450 | 24800 | 24800 | 24850 | 24750 | 1381 |
| 697 | 20230726 | 091700 | 1005566650 | 24800 | 24800 | 24950 | 24800 | 1199 |
| 698 | 20230726 | 091600 | 975811100 | 24850 | 24850 | 24900 | 24800 | 1282 |
| 699 | 20230726 | 091500 | 943951550 | 24900 | 24800 | 24900 | 24750 | 2295 |
| 700 | 20230726 | 091400 | 887086050 | 24800 | 25050 | 25100 | 24800 | 5691 |
| 701 | 20230726 | 091300 | 745368300 | 25050 | 25300 | 25300 | 25050 | 5279 |
| 702 | 20230726 | 091200 | 612674700 | 25300 | 25450 | 25450 | 25300 | 1280 |
| 703 | 20230726 | 091100 | 580178350 | 25450 | 25600 | 25600 | 25450 | 1316 |
| 704 | 20230726 | 091000 | 546575100 | 25600 | 25700 | 25750 | 25600 | 901 |
| 705 | 20230726 | 090900 | 523475300 | 25700 | 25800 | 25800 | 25700 | 1454 |
| 706 | 20230726 | 090800 | 486038050 | 25800 | 25800 | 26000 | 25800 | 469 |
| 707 | 20230726 | 090700 | 473922500 | 25800 | 25850 | 26000 | 25800 | 960 |
| 708 | 20230726 | 090600 | 449031900 | 25850 | 25800 | 25850 | 25750 | 878 |
| 709 | 20230726 | 090500 | 426384800 | 25750 | 25700 | 25750 | 25700 | 1661 |
| 710 | 20230726 | 090400 | 383675350 | 25700 | 26050 | 26150 | 25700 | 6306 |
| 711 | 20230726 | 090300 | 220209300 | 26050 | 25900 | 26200 | 25900 | 2493 |
| 712 | 20230726 | 090200 | 155317400 | 25900 | 25550 | 25950 | 25550 | 2306 |
| 713 | 20230726 | 090100 | 95808450 | 25550 | 25550 | 25550 | 25450 | 290 |
| 714 | 20230726 | 090000 | 88410650 | 25500 | 25500 | 25550 | 25450 | 3443 |