34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 3 | 20230726 | 193400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20230726 | 193300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20230726 | 193200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20230726 | 193100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20230726 | 193000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20230726 | 192900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20230726 | 192800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20230726 | 192700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20230726 | 192600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20230726 | 192500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20230726 | 192400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20230726 | 192300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20230726 | 192200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20230726 | 192100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20230726 | 192000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20230726 | 191900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20230726 | 191800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20230726 | 191700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20230726 | 191600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20230726 | 191500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20230726 | 191400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20230726 | 191300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20230726 | 191200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20230726 | 191100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20230726 | 191000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20230726 | 190900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20230726 | 190800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20230726 | 190700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20230726 | 190600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20230726 | 190500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 33 | 20230726 | 190400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20230726 | 190300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20230726 | 190200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20230726 | 190100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20230726 | 190000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20230726 | 185900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20230726 | 185800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20230726 | 185700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20230726 | 185600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20230726 | 185500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20230726 | 185400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20230726 | 185300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20230726 | 185200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20230726 | 185100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20230726 | 185000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20230726 | 184900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20230726 | 184800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20230726 | 184700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20230726 | 184600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20230726 | 184500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20230726 | 184400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20230726 | 184300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20230726 | 184200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20230726 | 184100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20230726 | 184000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20230726 | 183900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20230726 | 183800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20230726 | 183700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20230726 | 183600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20230726 | 183500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 63 | 20230726 | 183400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20230726 | 183300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20230726 | 183200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20230726 | 183100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20230726 | 183000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20230726 | 182900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20230726 | 182800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20230726 | 182700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20230726 | 182600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20230726 | 182500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20230726 | 182400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20230726 | 182300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20230726 | 182200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20230726 | 182100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20230726 | 182000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20230726 | 181900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20230726 | 181800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20230726 | 181700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20230726 | 181600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20230726 | 181500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20230726 | 181400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20230726 | 181300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20230726 | 181200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20230726 | 181100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20230726 | 181000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20230726 | 180900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20230726 | 180800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20230726 | 180700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20230726 | 180600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20230726 | 180500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 93 | 20230726 | 180400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20230726 | 180300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20230726 | 180200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20230726 | 180100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20230726 | 180000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20230726 | 175900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20230726 | 175800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20230726 | 175700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20230726 | 175600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20230726 | 175500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20230726 | 175400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20230726 | 175300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20230726 | 175200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20230726 | 175100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20230726 | 175000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20230726 | 174900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20230726 | 174800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20230726 | 174700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20230726 | 174600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20230726 | 174500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20230726 | 174400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20230726 | 174300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20230726 | 174200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20230726 | 174100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20230726 | 174000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20230726 | 173900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20230726 | 173800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20230726 | 173700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20230726 | 173600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20230726 | 173500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 123 | 20230726 | 173400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20230726 | 173300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20230726 | 173200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20230726 | 173100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20230726 | 173000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20230726 | 172900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20230726 | 172800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20230726 | 172700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20230726 | 172600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20230726 | 172500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20230726 | 172400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20230726 | 172300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20230726 | 172200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20230726 | 172100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20230726 | 172000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20230726 | 171900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20230726 | 171800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20230726 | 171700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20230726 | 171600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20230726 | 171500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20230726 | 171400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20230726 | 171300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20230726 | 171200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20230726 | 171100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20230726 | 171000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20230726 | 170900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20230726 | 170800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20230726 | 170700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20230726 | 170600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20230726 | 170500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 153 | 20230726 | 170400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20230726 | 170300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20230726 | 170200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20230726 | 170100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20230726 | 170000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20230726 | 165900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20230726 | 165800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20230726 | 165700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20230726 | 165600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20230726 | 165500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20230726 | 165400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20230726 | 165300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20230726 | 165200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20230726 | 165100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20230726 | 165000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20230726 | 164900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20230726 | 164800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20230726 | 164700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20230726 | 164600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20230726 | 164500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20230726 | 164400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20230726 | 164300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20230726 | 164200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20230726 | 164100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20230726 | 164000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20230726 | 163900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20230726 | 163800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20230726 | 163700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20230726 | 163600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20230726 | 163500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 183 | 20230726 | 163400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20230726 | 163300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20230726 | 163200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20230726 | 163100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20230726 | 163000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20230726 | 162900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20230726 | 162800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20230726 | 162700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20230726 | 162600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20230726 | 162500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20230726 | 162400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20230726 | 162300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20230726 | 162200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20230726 | 162100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20230726 | 162000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20230726 | 161900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20230726 | 161800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20230726 | 161700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20230726 | 161600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20230726 | 161500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20230726 | 161400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20230726 | 161300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20230726 | 161200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20230726 | 161100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20230726 | 161000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20230726 | 160900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20230726 | 160800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20230726 | 160700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20230726 | 160600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20230726 | 160500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 213 | 20230726 | 160400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20230726 | 160300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20230726 | 160200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20230726 | 160100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20230726 | 160000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20230726 | 155900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20230726 | 155800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20230726 | 155700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20230726 | 155600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20230726 | 155500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20230726 | 155400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20230726 | 155300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20230726 | 155200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20230726 | 155100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20230726 | 155000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20230726 | 154900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20230726 | 154800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20230726 | 154700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20230726 | 154600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 232 | 20230726 | 154500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20230726 | 154400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20230726 | 154300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 235 | 20230726 | 154200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 236 | 20230726 | 154100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 237 | 20230726 | 154000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 238 | 20230726 | 153900 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 239 | 20230726 | 153800 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 240 | 20230726 | 153700 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 241 | 20230726 | 153600 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 242 | 20230726 | 153500 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 243 | 20230726 | 153400 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 244 | 20230726 | 153300 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 245 | 20230726 | 153200 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 246 | 20230726 | 153100 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 247 | 20230726 | 153000 | 5203522400 | 20700 | 20700 | 20700 | 20700 | 3230 |
| 248 | 20230726 | 152900 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 249 | 20230726 | 152800 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 250 | 20230726 | 152700 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 251 | 20230726 | 152600 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 252 | 20230726 | 152500 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 253 | 20230726 | 152400 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 254 | 20230726 | 152300 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 255 | 20230726 | 152200 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 256 | 20230726 | 152100 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 257 | 20230726 | 152000 | 5136661400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 258 | 20230726 | 151900 | 5136661400 | 20700 | 20600 | 20750 | 20600 | 536 |
| 259 | 20230726 | 151800 | 5125574300 | 20600 | 20500 | 20600 | 20500 | 607 |
| 260 | 20230726 | 151700 | 5113098050 | 20300 | 20450 | 20500 | 20300 | 428 |
| 261 | 20230726 | 151600 | 5104354700 | 20500 | 20500 | 20550 | 20500 | 99 |
| 262 | 20230726 | 151500 | 5102322700 | 20500 | 20500 | 20500 | 20500 | 100 |
| 263 | 20230726 | 151400 | 5100272700 | 20500 | 20400 | 20500 | 20350 | 693 |
| 264 | 20230726 | 151300 | 5086126200 | 20400 | 20300 | 20450 | 20300 | 1946 |
| 265 | 20230726 | 151200 | 5046545600 | 20350 | 20500 | 20550 | 20000 | 4942 |
| 266 | 20230726 | 151100 | 4946986700 | 20500 | 20450 | 20600 | 20450 | 174 |
| 267 | 20230726 | 151000 | 4943422650 | 20450 | 20450 | 20750 | 20350 | 3855 |
| 268 | 20230726 | 150900 | 4864528900 | 20450 | 20550 | 20550 | 20450 | 1563 |
| 269 | 20230726 | 150800 | 4832477700 | 20500 | 20600 | 20600 | 20500 | 1047 |
| 270 | 20230726 | 150700 | 4810944500 | 20700 | 20700 | 20700 | 20700 | 1 |
| 271 | 20230726 | 150600 | 4810923800 | 20600 | 20700 | 20700 | 20550 | 290 |
| 272 | 20230726 | 150500 | 4804947300 | 20750 | 20600 | 20750 | 20550 | 586 |
| 273 | 20230726 | 150400 | 4792904750 | 20750 | 20750 | 20750 | 20750 | 1 |
| 274 | 20230726 | 150300 | 4792884000 | 20550 | 20550 | 20550 | 20550 | 224 |
| 275 | 20230726 | 150200 | 4788280800 | 20550 | 20600 | 20600 | 20550 | 190 |
| 276 | 20230726 | 150100 | 4784375850 | 20600 | 20650 | 20650 | 20600 | 634 |
| 277 | 20230726 | 150000 | 4771296700 | 20650 | 20700 | 20700 | 20650 | 860 |
| 278 | 20230726 | 145900 | 4753513200 | 20750 | 20750 | 20750 | 20650 | 1274 |
| 279 | 20230726 | 145800 | 4727139100 | 20750 | 20750 | 20750 | 20750 | 123 |
| 280 | 20230726 | 145700 | 4724586850 | 20800 | 20750 | 20800 | 20750 | 50 |
| 281 | 20230726 | 145600 | 4723549300 | 20750 | 20800 | 20800 | 20750 | 175 |
| 282 | 20230726 | 145500 | 4719911800 | 20800 | 20750 | 20800 | 20700 | 156 |
| 283 | 20230726 | 145400 | 4716680700 | 20800 | 20800 | 20800 | 20800 | 13 |
| 284 | 20230726 | 145300 | 4716410300 | 20850 | 20800 | 20850 | 20650 | 2380 |
| 285 | 20230726 | 145200 | 4667244950 | 20900 | 20900 | 20900 | 20900 | 125 |
| 286 | 20230726 | 145100 | 4664632450 | 20850 | 20900 | 20900 | 20850 | 86 |
| 287 | 20230726 | 145000 | 4662836000 | 20900 | 20850 | 20900 | 20850 | 14 |
| 288 | 20230726 | 144900 | 4662544050 | 20900 | 20900 | 20900 | 20850 | 152 |
| 289 | 20230726 | 144800 | 4659368050 | 20900 | 20900 | 20900 | 20900 | 1224 |
| 290 | 20230726 | 144700 | 4633786450 | 20900 | 20700 | 20900 | 20700 | 81 |
| 291 | 20230726 | 144600 | 4632108850 | 20700 | 20850 | 20850 | 20700 | 252 |
| 292 | 20230726 | 144500 | 4626887600 | 20850 | 20850 | 20850 | 20850 | 126 |
| 293 | 20230726 | 144400 | 4624260500 | 20750 | 20800 | 20800 | 20750 | 59 |
| 294 | 20230726 | 144300 | 4623035600 | 20800 | 20850 | 20900 | 20800 | 94 |
| 295 | 20230726 | 144200 | 4621077150 | 20850 | 20850 | 20850 | 20850 | 186 |
| 296 | 20230726 | 144100 | 4617199050 | 20850 | 20850 | 20850 | 20850 | 22 |
| 297 | 20230726 | 144000 | 4616740350 | 20850 | 20850 | 20850 | 20750 | 16 |
| 298 | 20230726 | 143900 | 4616407500 | 20750 | 20800 | 20800 | 20750 | 110 |
| 299 | 20230726 | 143800 | 4614124250 | 20800 | 20850 | 20900 | 20800 | 228 |
| 300 | 20230726 | 143700 | 4609368650 | 20850 | 20850 | 20850 | 20850 | 12 |
| 301 | 20230726 | 143600 | 4609118450 | 20850 | 20800 | 20850 | 20700 | 201 |
| 302 | 20230726 | 143500 | 4604952000 | 20800 | 20900 | 20900 | 20800 | 106 |
| 303 | 20230726 | 143400 | 4602747100 | 20850 | 20850 | 20850 | 20800 | 229 |
| 304 | 20230726 | 143300 | 4597976750 | 20850 | 20850 | 20850 | 20850 | 142 |
| 305 | 20230726 | 143200 | 4595016050 | 20850 | 20850 | 20850 | 20850 | 1 |
| 306 | 20230726 | 143100 | 4594995200 | 20750 | 20800 | 20950 | 20750 | 282 |
| 307 | 20230726 | 143000 | 4589113950 | 20900 | 20900 | 20950 | 20900 | 38 |
| 308 | 20230726 | 142900 | 4588319700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 309 | 20230726 | 142800 | 4588319700 | 20950 | 20900 | 20950 | 20700 | 351 |
| 310 | 20230726 | 142700 | 4581002400 | 20900 | 20850 | 20900 | 20850 | 133 |
| 311 | 20230726 | 142600 | 4578229050 | 20650 | 20850 | 20850 | 20650 | 68 |
| 312 | 20230726 | 142500 | 4576818550 | 20850 | 20850 | 20850 | 20800 | 13 |
| 313 | 20230726 | 142400 | 4576547850 | 20850 | 20750 | 20850 | 20750 | 141 |
| 314 | 20230726 | 142300 | 4573615250 | 20800 | 20800 | 20800 | 20800 | 1 |
| 315 | 20230726 | 142200 | 4573594450 | 20800 | 20700 | 20800 | 20700 | 89 |
| 316 | 20230726 | 142100 | 4571751900 | 20700 | 20800 | 20800 | 20700 | 173 |
| 317 | 20230726 | 142000 | 4568165550 | 20850 | 20900 | 20900 | 20850 | 164 |
| 318 | 20230726 | 141900 | 4564739400 | 20900 | 20850 | 20900 | 20850 | 58 |
| 319 | 20230726 | 141800 | 4563529250 | 20850 | 20850 | 20900 | 20850 | 373 |
| 320 | 20230726 | 141700 | 4555752150 | 20850 | 20800 | 20850 | 20750 | 286 |
| 321 | 20230726 | 141600 | 4549808600 | 20750 | 20700 | 20750 | 20700 | 111 |
| 322 | 20230726 | 141500 | 4547506650 | 20700 | 20700 | 20700 | 20700 | 36 |
| 323 | 20230726 | 141400 | 4546761450 | 20700 | 20700 | 20700 | 20700 | 80 |
| 324 | 20230726 | 141300 | 4545105450 | 20750 | 20700 | 20750 | 20700 | 129 |
| 325 | 20230726 | 141200 | 4542434700 | 20700 | 20650 | 20700 | 20650 | 67 |
| 326 | 20230726 | 141100 | 4541050900 | 20650 | 20550 | 20650 | 20550 | 203 |
| 327 | 20230726 | 141000 | 4536874250 | 20650 | 20650 | 20650 | 20650 | 0 |
| 328 | 20230726 | 140900 | 4536874250 | 20650 | 20650 | 20650 | 20450 | 948 |
| 329 | 20230726 | 140800 | 4517428000 | 20650 | 20650 | 20650 | 20600 | 33 |
| 330 | 20230726 | 140700 | 4516746650 | 20700 | 20600 | 20700 | 20600 | 2 |
| 331 | 20230726 | 140600 | 4516705350 | 20600 | 20600 | 20600 | 20600 | 329 |
| 332 | 20230726 | 140500 | 4509927950 | 20550 | 20600 | 20600 | 20550 | 437 |
| 333 | 20230726 | 140400 | 4500932550 | 20700 | 20650 | 20700 | 20650 | 28 |
| 334 | 20230726 | 140300 | 4500354000 | 20700 | 20700 | 20700 | 20600 | 173 |
| 335 | 20230726 | 140200 | 4496783900 | 20700 | 20500 | 20750 | 20500 | 1070 |
| 336 | 20230726 | 140100 | 4474732850 | 20550 | 20550 | 20600 | 20550 | 549 |
| 337 | 20230726 | 140000 | 4463427900 | 20500 | 20600 | 20600 | 20500 | 123 |
| 338 | 20230726 | 135900 | 4460905600 | 20600 | 20600 | 20650 | 20500 | 551 |
| 339 | 20230726 | 135800 | 4449586500 | 20600 | 20450 | 20600 | 20450 | 430 |
| 340 | 20230726 | 135700 | 4440784100 | 20450 | 20400 | 20450 | 20350 | 307 |
| 341 | 20230726 | 135600 | 4434520650 | 20350 | 20400 | 20500 | 20350 | 265 |
| 342 | 20230726 | 135500 | 4429111100 | 20400 | 20500 | 20500 | 20400 | 564 |
| 343 | 20230726 | 135400 | 4417591750 | 20500 | 20350 | 20500 | 20350 | 879 |
| 344 | 20230726 | 135300 | 4399632850 | 20500 | 20550 | 20750 | 20200 | 5368 |
| 345 | 20230726 | 135200 | 4289812250 | 20550 | 20750 | 20800 | 20550 | 1454 |
| 346 | 20230726 | 135100 | 4259852100 | 20800 | 20750 | 20800 | 20750 | 129 |
| 347 | 20230726 | 135000 | 4257169150 | 20750 | 20800 | 20800 | 20750 | 1160 |
| 348 | 20230726 | 134900 | 4233098000 | 20800 | 20750 | 20900 | 20750 | 42 |
| 349 | 20230726 | 134800 | 4232225250 | 20950 | 20750 | 20950 | 20600 | 4736 |
| 350 | 20230726 | 134700 | 4134218050 | 20800 | 20800 | 20800 | 20750 | 1026 |
| 351 | 20230726 | 134600 | 4112900450 | 20800 | 20800 | 20800 | 20750 | 442 |
| 352 | 20230726 | 134500 | 4103717850 | 20800 | 20900 | 20900 | 20750 | 666 |
| 353 | 20230726 | 134400 | 4089879100 | 20900 | 20900 | 20900 | 20750 | 2770 |
| 354 | 20230726 | 134300 | 4032292700 | 20850 | 20900 | 21000 | 20850 | 193 |
| 355 | 20230726 | 134200 | 4028264200 | 21000 | 20900 | 21000 | 20850 | 479 |
| 356 | 20230726 | 134100 | 4018268950 | 20900 | 20900 | 20950 | 20900 | 783 |
| 357 | 20230726 | 134000 | 4001901300 | 20850 | 20850 | 20850 | 20800 | 932 |
| 358 | 20230726 | 133900 | 3982475700 | 20900 | 20900 | 20950 | 20850 | 130 |
| 359 | 20230726 | 133800 | 3979760750 | 20850 | 20900 | 20900 | 20850 | 16 |
| 360 | 20230726 | 133700 | 3979426650 | 20850 | 20950 | 20950 | 20850 | 407 |
| 361 | 20230726 | 133600 | 3970909100 | 20950 | 20950 | 20950 | 20900 | 28 |
| 362 | 20230726 | 133500 | 3970323200 | 20950 | 20900 | 20950 | 20900 | 95 |
| 363 | 20230726 | 133400 | 3968337450 | 20900 | 20950 | 20950 | 20900 | 610 |
| 364 | 20230726 | 133300 | 3955558000 | 21000 | 20950 | 21000 | 20900 | 277 |
| 365 | 20230726 | 133200 | 3949755650 | 21000 | 20950 | 21000 | 20950 | 116 |
| 366 | 20230726 | 133100 | 3947324650 | 21000 | 21000 | 21000 | 21000 | 14 |
| 367 | 20230726 | 133000 | 3947030650 | 21000 | 20950 | 21000 | 20950 | 720 |
| 368 | 20230726 | 132900 | 3931940400 | 20900 | 20950 | 21000 | 20900 | 516 |
| 369 | 20230726 | 132800 | 3921120200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 370 | 20230726 | 132700 | 3921120200 | 20900 | 20900 | 20900 | 20900 | 24 |
| 371 | 20230726 | 132600 | 3920618600 | 21000 | 20950 | 21000 | 20850 | 855 |
| 372 | 20230726 | 132500 | 3902738350 | 21100 | 21000 | 21100 | 20950 | 578 |
| 373 | 20230726 | 132400 | 3890569050 | 21050 | 21000 | 21050 | 20950 | 104 |
| 374 | 20230726 | 132300 | 3888389850 | 20950 | 20900 | 21000 | 20900 | 1119 |
| 375 | 20230726 | 132200 | 3864996300 | 20900 | 20950 | 20950 | 20900 | 3537 |
| 376 | 20230726 | 132100 | 3790996200 | 21000 | 21050 | 21050 | 21000 | 398 |
| 377 | 20230726 | 132000 | 3782630550 | 21100 | 21100 | 21100 | 21100 | 8 |
| 378 | 20230726 | 131900 | 3782461750 | 21050 | 21050 | 21050 | 21050 | 50 |
| 379 | 20230726 | 131800 | 3781409250 | 21050 | 21000 | 21050 | 21000 | 22 |
| 380 | 20230726 | 131700 | 3780946500 | 21050 | 21150 | 21150 | 21050 | 341 |
| 381 | 20230726 | 131600 | 3773766900 | 21100 | 21050 | 21100 | 21050 | 431 |
| 382 | 20230726 | 131500 | 3764676100 | 21050 | 21000 | 21050 | 21000 | 25 |
| 383 | 20230726 | 131400 | 3764150850 | 21000 | 20950 | 21000 | 20950 | 560 |
| 384 | 20230726 | 131300 | 3752393850 | 20950 | 20950 | 20950 | 20950 | 4 |
| 385 | 20230726 | 131200 | 3752310050 | 20950 | 21000 | 21000 | 20900 | 1465 |
| 386 | 20230726 | 131100 | 3721616600 | 20950 | 20950 | 21000 | 20950 | 562 |
| 387 | 20230726 | 131000 | 3709842100 | 21000 | 21000 | 21000 | 21000 | 60 |
| 388 | 20230726 | 130900 | 3708582100 | 21000 | 21000 | 21050 | 21000 | 85 |
| 389 | 20230726 | 130800 | 3706796600 | 21000 | 20950 | 21000 | 20950 | 346 |
| 390 | 20230726 | 130700 | 3699544400 | 20950 | 21050 | 21100 | 20950 | 1069 |
| 391 | 20230726 | 130600 | 3677133450 | 21000 | 21000 | 21000 | 21000 | 332 |
| 392 | 20230726 | 130500 | 3670161450 | 21000 | 21100 | 21100 | 21000 | 131 |
| 393 | 20230726 | 130400 | 3667404050 | 21100 | 20900 | 21100 | 20900 | 667 |
| 394 | 20230726 | 130300 | 3653447400 | 20900 | 20850 | 20900 | 20850 | 527 |
| 395 | 20230726 | 130200 | 3642433750 | 20850 | 20850 | 20850 | 20850 | 287 |
| 396 | 20230726 | 130100 | 3636449800 | 20900 | 20800 | 20900 | 20800 | 756 |
| 397 | 20230726 | 130000 | 3620683850 | 20800 | 21000 | 21000 | 20800 | 2097 |
| 398 | 20230726 | 125900 | 3577002200 | 20900 | 21050 | 21050 | 20900 | 1155 |
| 399 | 20230726 | 125800 | 3552800350 | 21100 | 21000 | 21100 | 21000 | 139 |
| 400 | 20230726 | 125700 | 3549867950 | 21000 | 21000 | 21000 | 21000 | 368 |
| 401 | 20230726 | 125600 | 3542139950 | 21000 | 21050 | 21050 | 21000 | 568 |
| 402 | 20230726 | 125500 | 3530211700 | 21100 | 21100 | 21100 | 21000 | 114 |
| 403 | 20230726 | 125400 | 3527813950 | 21100 | 21100 | 21100 | 21000 | 325 |
| 404 | 20230726 | 125300 | 3520975250 | 21100 | 21100 | 21100 | 21100 | 387 |
| 405 | 20230726 | 125200 | 3512809550 | 21050 | 21050 | 21100 | 21050 | 111 |
| 406 | 20230726 | 125100 | 3510472900 | 21050 | 21050 | 21050 | 21000 | 20 |
| 407 | 20230726 | 125000 | 3510051950 | 21050 | 21000 | 21050 | 21000 | 756 |
| 408 | 20230726 | 124900 | 3494169650 | 21000 | 20950 | 21000 | 20950 | 22 |
| 409 | 20230726 | 124800 | 3493707700 | 20950 | 21000 | 21000 | 20950 | 256 |
| 410 | 20230726 | 124700 | 3488344200 | 20950 | 21000 | 21000 | 20950 | 141 |
| 411 | 20230726 | 124600 | 3485383700 | 20950 | 21000 | 21000 | 20950 | 267 |
| 412 | 20230726 | 124500 | 3479788350 | 21000 | 21000 | 21000 | 21000 | 6 |
| 413 | 20230726 | 124400 | 3479662350 | 20950 | 20950 | 21000 | 20950 | 78 |
| 414 | 20230726 | 124300 | 3478027850 | 21000 | 21000 | 21000 | 21000 | 129 |
| 415 | 20230726 | 124200 | 3475318850 | 21000 | 21000 | 21000 | 21000 | 13 |
| 416 | 20230726 | 124100 | 3475045850 | 21000 | 21000 | 21000 | 21000 | 728 |
| 417 | 20230726 | 124000 | 3459757850 | 20950 | 20900 | 21000 | 20900 | 189 |
| 418 | 20230726 | 123900 | 3455807100 | 20900 | 20900 | 20900 | 20900 | 35 |
| 419 | 20230726 | 123800 | 3455075600 | 20900 | 20850 | 20900 | 20800 | 1126 |
| 420 | 20230726 | 123700 | 3431630600 | 20800 | 20850 | 20900 | 20800 | 1161 |
| 421 | 20230726 | 123600 | 3407432950 | 20900 | 20950 | 20950 | 20850 | 2427 |
| 422 | 20230726 | 123500 | 3356768250 | 20900 | 20850 | 20900 | 20850 | 205 |
| 423 | 20230726 | 123400 | 3352493450 | 20900 | 20900 | 20900 | 20900 | 326 |
| 424 | 20230726 | 123300 | 3345680050 | 20950 | 20950 | 20950 | 20850 | 959 |
| 425 | 20230726 | 123200 | 3325636900 | 20900 | 20950 | 20950 | 20900 | 179 |
| 426 | 20230726 | 123100 | 3321893150 | 20950 | 20950 | 21000 | 20950 | 9 |
| 427 | 20230726 | 123000 | 3321704300 | 20950 | 21050 | 21050 | 20950 | 2188 |
| 428 | 20230726 | 122900 | 3275759650 | 21000 | 21050 | 21050 | 21000 | 127 |
| 429 | 20230726 | 122800 | 3273086400 | 21050 | 21050 | 21050 | 21050 | 16 |
| 430 | 20230726 | 122700 | 3272749600 | 21050 | 21100 | 21200 | 21000 | 1262 |
| 431 | 20230726 | 122600 | 3246227550 | 21100 | 21050 | 21200 | 21050 | 584 |
| 432 | 20230726 | 122500 | 3233916450 | 21100 | 21050 | 21100 | 21050 | 330 |
| 433 | 20230726 | 122400 | 3226958450 | 21100 | 21100 | 21100 | 21100 | 21 |
| 434 | 20230726 | 122300 | 3226515350 | 21100 | 21050 | 21100 | 21050 | 8 |
| 435 | 20230726 | 122200 | 3226346650 | 21100 | 21100 | 21100 | 21050 | 806 |
| 436 | 20230726 | 122100 | 3209356650 | 21100 | 21000 | 21100 | 21000 | 964 |
| 437 | 20230726 | 122000 | 3189070050 | 21000 | 21050 | 21050 | 21000 | 7 |
| 438 | 20230726 | 121900 | 3188922750 | 21000 | 21050 | 21050 | 21000 | 238 |
| 439 | 20230726 | 121800 | 3183923950 | 21050 | 21000 | 21050 | 21000 | 292 |
| 440 | 20230726 | 121700 | 3177784850 | 21050 | 20950 | 21050 | 20950 | 548 |
| 441 | 20230726 | 121600 | 3166275550 | 20950 | 20950 | 21000 | 20950 | 441 |
| 442 | 20230726 | 121500 | 3157034150 | 20850 | 20900 | 20950 | 20850 | 4223 |
| 443 | 20230726 | 121400 | 3068917450 | 20900 | 20950 | 21000 | 20900 | 313 |
| 444 | 20230726 | 121300 | 3062367950 | 21050 | 21100 | 21100 | 20900 | 5543 |
| 445 | 20230726 | 121200 | 2946148200 | 21150 | 21150 | 21150 | 21050 | 564 |
| 446 | 20230726 | 121100 | 2934262250 | 21150 | 21200 | 21200 | 21150 | 976 |
| 447 | 20230726 | 121000 | 2913618100 | 21250 | 21200 | 21250 | 21200 | 28 |
| 448 | 20230726 | 120900 | 2913023550 | 21200 | 21200 | 21200 | 21200 | 16 |
| 449 | 20230726 | 120800 | 2912684350 | 21250 | 21200 | 21250 | 21200 | 1217 |
| 450 | 20230726 | 120700 | 2886883750 | 21200 | 21100 | 21200 | 21100 | 695 |
| 451 | 20230726 | 120600 | 2872205000 | 21100 | 21350 | 21350 | 21000 | 5032 |
| 452 | 20230726 | 120500 | 2766125300 | 21250 | 21300 | 21300 | 21250 | 100 |
| 453 | 20230726 | 120400 | 2763999550 | 21250 | 21450 | 21450 | 21200 | 3306 |
| 454 | 20230726 | 120300 | 2693643550 | 21450 | 21450 | 21500 | 21400 | 270 |
| 455 | 20230726 | 120200 | 2687846650 | 21500 | 21500 | 21500 | 21500 | 77 |
| 456 | 20230726 | 120100 | 2686191150 | 21500 | 21500 | 21500 | 21500 | 18 |
| 457 | 20230726 | 120000 | 2685804150 | 21500 | 21500 | 21500 | 21500 | 179 |
| 458 | 20230726 | 115900 | 2681955650 | 21500 | 21500 | 21500 | 21500 | 61 |
| 459 | 20230726 | 115800 | 2680644150 | 21450 | 21500 | 21500 | 21450 | 19 |
| 460 | 20230726 | 115700 | 2680236150 | 21450 | 21450 | 21500 | 21450 | 142 |
| 461 | 20230726 | 115600 | 2677183750 | 21500 | 21450 | 21500 | 21450 | 262 |
| 462 | 20230726 | 115500 | 2671563300 | 21500 | 21450 | 21500 | 21450 | 45 |
| 463 | 20230726 | 115400 | 2670596800 | 21500 | 21550 | 21550 | 21500 | 565 |
| 464 | 20230726 | 115300 | 2658449050 | 21550 | 21550 | 21600 | 21550 | 538 |
| 465 | 20230726 | 115200 | 2646848900 | 21550 | 21500 | 21550 | 21500 | 508 |
| 466 | 20230726 | 115100 | 2635911450 | 21500 | 21500 | 21550 | 21500 | 735 |
| 467 | 20230726 | 115000 | 2620080600 | 21500 | 21400 | 21500 | 21400 | 1496 |
| 468 | 20230726 | 114900 | 2587987050 | 21400 | 21350 | 21400 | 21300 | 1871 |
| 469 | 20230726 | 114800 | 2548004050 | 21350 | 21350 | 21350 | 21350 | 550 |
| 470 | 20230726 | 114700 | 2536261550 | 21300 | 21300 | 21350 | 21300 | 252 |
| 471 | 20230726 | 114600 | 2530887900 | 21250 | 21350 | 21350 | 21250 | 150 |
| 472 | 20230726 | 114500 | 2527687250 | 21300 | 21300 | 21300 | 21300 | 349 |
| 473 | 20230726 | 114400 | 2520253550 | 21250 | 21250 | 21250 | 21250 | 439 |
| 474 | 20230726 | 114300 | 2510924800 | 21300 | 21300 | 21300 | 21300 | 14 |
| 475 | 20230726 | 114200 | 2510626600 | 21300 | 21300 | 21300 | 21300 | 136 |
| 476 | 20230726 | 114100 | 2507729800 | 21300 | 21300 | 21300 | 21300 | 5 |
| 477 | 20230726 | 114000 | 2507623300 | 21300 | 21350 | 21350 | 21300 | 418 |
| 478 | 20230726 | 113900 | 2498719300 | 21350 | 21350 | 21350 | 21350 | 130 |
| 479 | 20230726 | 113800 | 2495943800 | 21350 | 21350 | 21350 | 21300 | 29 |
| 480 | 20230726 | 113700 | 2495324700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 481 | 20230726 | 113600 | 2495324700 | 21350 | 21300 | 21350 | 21300 | 417 |
| 482 | 20230726 | 113500 | 2486442250 | 21300 | 21300 | 21300 | 21300 | 146 |
| 483 | 20230726 | 113400 | 2483332450 | 21300 | 21300 | 21300 | 21300 | 8 |
| 484 | 20230726 | 113300 | 2483162050 | 21300 | 21250 | 21300 | 21250 | 285 |
| 485 | 20230726 | 113200 | 2477105400 | 21250 | 21250 | 21250 | 21250 | 130 |
| 486 | 20230726 | 113100 | 2474342900 | 21200 | 21250 | 21250 | 21200 | 221 |
| 487 | 20230726 | 113000 | 2469651650 | 21200 | 21200 | 21200 | 21200 | 316 |
| 488 | 20230726 | 112900 | 2462952450 | 21250 | 21250 | 21250 | 21250 | 132 |
| 489 | 20230726 | 112800 | 2460147450 | 21250 | 21250 | 21250 | 21250 | 127 |
| 490 | 20230726 | 112700 | 2457448700 | 21250 | 21200 | 21250 | 21200 | 166 |
| 491 | 20230726 | 112600 | 2453928700 | 21200 | 21250 | 21250 | 21200 | 145 |
| 492 | 20230726 | 112500 | 2450854150 | 21250 | 21250 | 21250 | 21250 | 125 |
| 493 | 20230726 | 112400 | 2448197900 | 21250 | 21300 | 21300 | 21200 | 493 |
| 494 | 20230726 | 112300 | 2437730050 | 21300 | 21250 | 21300 | 21250 | 16 |
| 495 | 20230726 | 112200 | 2437389750 | 21300 | 21300 | 21300 | 21300 | 11 |
| 496 | 20230726 | 112100 | 2437155450 | 21300 | 21300 | 21300 | 21300 | 124 |
| 497 | 20230726 | 112000 | 2434514250 | 21300 | 21300 | 21300 | 21300 | 19 |
| 498 | 20230726 | 111900 | 2434109550 | 21300 | 21300 | 21300 | 21300 | 8 |
| 499 | 20230726 | 111800 | 2433939150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 500 | 20230726 | 111700 | 2433939150 | 21350 | 21300 | 21350 | 21300 | 143 |
| 501 | 20230726 | 111600 | 2430886900 | 21350 | 21350 | 21350 | 21300 | 108 |
| 502 | 20230726 | 111500 | 2428581400 | 21200 | 21300 | 21300 | 21200 | 282 |
| 503 | 20230726 | 111400 | 2422598950 | 21300 | 21300 | 21300 | 21300 | 156 |
| 504 | 20230726 | 111300 | 2419276150 | 21300 | 21250 | 21300 | 21250 | 263 |
| 505 | 20230726 | 111200 | 2413686800 | 21250 | 21250 | 21250 | 21250 | 163 |
| 506 | 20230726 | 111100 | 2410223050 | 21300 | 21300 | 21300 | 21300 | 218 |
| 507 | 20230726 | 111000 | 2405579650 | 21300 | 21250 | 21300 | 21250 | 139 |
| 508 | 20230726 | 110900 | 2402619400 | 21250 | 21250 | 21250 | 21250 | 119 |
| 509 | 20230726 | 110800 | 2400090650 | 21250 | 21250 | 21250 | 21250 | 11 |
| 510 | 20230726 | 110700 | 2399856900 | 21250 | 21300 | 21300 | 21250 | 311 |
| 511 | 20230726 | 110600 | 2393241900 | 21300 | 21300 | 21300 | 21300 | 20 |
| 512 | 20230726 | 110500 | 2392815900 | 21300 | 21350 | 21350 | 21300 | 8 |
| 513 | 20230726 | 110400 | 2392645450 | 21300 | 21300 | 21350 | 21300 | 832 |
| 514 | 20230726 | 110300 | 2374923800 | 21300 | 21250 | 21300 | 21250 | 356 |
| 515 | 20230726 | 110200 | 2367347500 | 21300 | 21300 | 21300 | 21300 | 22 |
| 516 | 20230726 | 110100 | 2366878900 | 21300 | 21300 | 21300 | 21300 | 428 |
| 517 | 20230726 | 110000 | 2357762500 | 21300 | 21300 | 21300 | 21300 | 6 |
| 518 | 20230726 | 105900 | 2357634700 | 21250 | 21300 | 21300 | 21250 | 115 |
| 519 | 20230726 | 105800 | 2355190350 | 21250 | 21250 | 21250 | 21250 | 58 |
| 520 | 20230726 | 105700 | 2353957850 | 21250 | 21300 | 21300 | 21250 | 800 |
| 521 | 20230726 | 105600 | 2336939300 | 21350 | 21350 | 21350 | 21350 | 125 |
| 522 | 20230726 | 105500 | 2334270550 | 21350 | 21300 | 21350 | 21300 | 597 |
| 523 | 20230726 | 105400 | 2321536350 | 21300 | 21300 | 21300 | 21300 | 10 |
| 524 | 20230726 | 105300 | 2321323350 | 21300 | 21300 | 21300 | 21300 | 33 |
| 525 | 20230726 | 105200 | 2320620450 | 21300 | 21250 | 21300 | 21200 | 1543 |
| 526 | 20230726 | 105100 | 2287807650 | 21250 | 21200 | 21250 | 21100 | 1740 |
| 527 | 20230726 | 105000 | 2250953050 | 21150 | 21000 | 21150 | 21000 | 2334 |
| 528 | 20230726 | 104900 | 2201718950 | 21050 | 21000 | 21050 | 20900 | 770 |
| 529 | 20230726 | 104800 | 2185560350 | 20900 | 20900 | 20950 | 20850 | 2827 |
| 530 | 20230726 | 104700 | 2126437500 | 20900 | 21050 | 21050 | 20900 | 2948 |
| 531 | 20230726 | 104600 | 2064598000 | 21100 | 21050 | 21100 | 21050 | 32 |
| 532 | 20230726 | 104500 | 2063923800 | 21050 | 21100 | 21100 | 21050 | 141 |
| 533 | 20230726 | 104400 | 2060954850 | 21100 | 21050 | 21100 | 21000 | 408 |
| 534 | 20230726 | 104300 | 2052361650 | 21100 | 21100 | 21100 | 21050 | 58 |
| 535 | 20230726 | 104200 | 2051140050 | 21100 | 21100 | 21100 | 21100 | 314 |
| 536 | 20230726 | 104100 | 2044514650 | 21100 | 21000 | 21150 | 21000 | 538 |
| 537 | 20230726 | 104000 | 2033188500 | 21000 | 21150 | 21150 | 21000 | 12 |
| 538 | 20230726 | 103900 | 2032935350 | 21000 | 21050 | 21150 | 21000 | 1932 |
| 539 | 20230726 | 103800 | 1992341000 | 21050 | 21050 | 21100 | 21050 | 394 |
| 540 | 20230726 | 103700 | 1984031400 | 21100 | 21100 | 21100 | 21000 | 4353 |
| 541 | 20230726 | 103600 | 1892509500 | 21200 | 21150 | 21200 | 21150 | 30 |
| 542 | 20230726 | 103500 | 1891874950 | 21100 | 21200 | 21200 | 21000 | 4046 |
| 543 | 20230726 | 103400 | 1806532750 | 21200 | 21200 | 21200 | 21150 | 335 |
| 544 | 20230726 | 103300 | 1799440200 | 21200 | 21200 | 21200 | 21200 | 5 |
| 545 | 20230726 | 103200 | 1799334200 | 21200 | 21200 | 21200 | 21200 | 34 |
| 546 | 20230726 | 103100 | 1798613400 | 21150 | 21200 | 21200 | 21150 | 517 |
| 547 | 20230726 | 103000 | 1787672550 | 21200 | 21150 | 21200 | 21150 | 528 |
| 548 | 20230726 | 102900 | 1776504100 | 21150 | 21150 | 21200 | 21150 | 483 |
| 549 | 20230726 | 102800 | 1766288200 | 21200 | 21150 | 21200 | 21150 | 778 |
| 550 | 20230726 | 102700 | 1749824650 | 21150 | 21050 | 21150 | 21000 | 2003 |
| 551 | 20230726 | 102600 | 1707698150 | 21000 | 21150 | 21150 | 21000 | 2466 |
| 552 | 20230726 | 102500 | 1655758600 | 21150 | 21200 | 21200 | 21150 | 148 |
| 553 | 20230726 | 102400 | 1652622300 | 21200 | 21300 | 21300 | 21200 | 569 |
| 554 | 20230726 | 102300 | 1640529050 | 21300 | 21300 | 21300 | 21250 | 155 |
| 555 | 20230726 | 102200 | 1637234700 | 21250 | 21300 | 21300 | 21250 | 12 |
| 556 | 20230726 | 102100 | 1636979400 | 21300 | 21300 | 21300 | 21300 | 26 |
| 557 | 20230726 | 102000 | 1636425600 | 21300 | 21300 | 21300 | 21300 | 358 |
| 558 | 20230726 | 101900 | 1628800200 | 21300 | 21300 | 21300 | 21300 | 194 |
| 559 | 20230726 | 101800 | 1624668000 | 21300 | 21350 | 21350 | 21300 | 114 |
| 560 | 20230726 | 101700 | 1622239050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 561 | 20230726 | 101600 | 1622239050 | 21400 | 21350 | 21400 | 21300 | 183 |
| 562 | 20230726 | 101500 | 1618327350 | 21350 | 21350 | 21350 | 21350 | 145 |
| 563 | 20230726 | 101400 | 1615231600 | 21400 | 21350 | 21400 | 21350 | 15 |
| 564 | 20230726 | 101300 | 1614910650 | 21400 | 21400 | 21400 | 21400 | 267 |
| 565 | 20230726 | 101200 | 1609196850 | 21350 | 21300 | 21350 | 21250 | 923 |
| 566 | 20230726 | 101100 | 1589514400 | 21250 | 21300 | 21300 | 21250 | 258 |
| 567 | 20230726 | 101000 | 1584019350 | 21300 | 21250 | 21300 | 21250 | 548 |
| 568 | 20230726 | 100900 | 1572352400 | 21300 | 21300 | 21300 | 21250 | 140 |
| 569 | 20230726 | 100800 | 1569371100 | 21150 | 21150 | 21300 | 21100 | 245 |
| 570 | 20230726 | 100700 | 1564192000 | 21100 | 21300 | 21300 | 21100 | 2563 |
| 571 | 20230726 | 100600 | 1509934400 | 21300 | 21300 | 21300 | 21300 | 125 |
| 572 | 20230726 | 100500 | 1507271900 | 21300 | 21300 | 21300 | 21200 | 34 |
| 573 | 20230726 | 100400 | 1506549400 | 21200 | 21300 | 21300 | 21200 | 169 |
| 574 | 20230726 | 100300 | 1502965150 | 21300 | 21250 | 21300 | 21200 | 433 |
| 575 | 20230726 | 100200 | 1493775500 | 21250 | 21300 | 21300 | 21250 | 454 |
| 576 | 20230726 | 100100 | 1484127700 | 21250 | 21250 | 21250 | 21250 | 1001 |
| 577 | 20230726 | 100000 | 1462856450 | 21300 | 21250 | 21300 | 21250 | 64 |
| 578 | 20230726 | 095900 | 1461495650 | 21300 | 21300 | 21300 | 21300 | 21 |
| 579 | 20230726 | 095800 | 1461048350 | 21250 | 21200 | 21300 | 21200 | 346 |
| 580 | 20230726 | 095700 | 1453690350 | 21250 | 21300 | 21300 | 21250 | 410 |
| 581 | 20230726 | 095600 | 1444975350 | 21300 | 21400 | 21400 | 21200 | 58 |
| 582 | 20230726 | 095500 | 1443740100 | 21300 | 21300 | 21300 | 21250 | 294 |
| 583 | 20230726 | 095400 | 1437478150 | 21250 | 21150 | 21300 | 21150 | 160 |
| 584 | 20230726 | 095300 | 1434083800 | 21200 | 21100 | 21200 | 21100 | 578 |
| 585 | 20230726 | 095200 | 1421843950 | 21100 | 21150 | 21150 | 21100 | 1584 |
| 586 | 20230726 | 095100 | 1388381050 | 21150 | 21150 | 21200 | 21100 | 817 |
| 587 | 20230726 | 095000 | 1371105450 | 21200 | 21200 | 21200 | 21200 | 1543 |
| 588 | 20230726 | 094900 | 1338393850 | 21200 | 21350 | 21350 | 21200 | 1606 |
| 589 | 20230726 | 094800 | 1304271550 | 21250 | 21350 | 21350 | 21250 | 677 |
| 590 | 20230726 | 094700 | 1289851500 | 21400 | 21400 | 21400 | 21400 | 10 |
| 591 | 20230726 | 094600 | 1289637500 | 21400 | 21350 | 21400 | 21250 | 2615 |
| 592 | 20230726 | 094500 | 1233875250 | 21450 | 21400 | 21450 | 21400 | 71 |
| 593 | 20230726 | 094400 | 1232355800 | 21400 | 21400 | 21450 | 21400 | 108 |
| 594 | 20230726 | 094300 | 1230044550 | 21400 | 21350 | 21500 | 21350 | 203 |
| 595 | 20230726 | 094200 | 1225703250 | 21400 | 21350 | 21400 | 21350 | 60 |
| 596 | 20230726 | 094100 | 1224421600 | 21450 | 21400 | 21450 | 21300 | 1466 |
| 597 | 20230726 | 094000 | 1193130400 | 21400 | 21350 | 21400 | 21350 | 155 |
| 598 | 20230726 | 093900 | 1189820900 | 21350 | 21400 | 21400 | 21350 | 355 |
| 599 | 20230726 | 093800 | 1182240250 | 21250 | 21350 | 21350 | 21250 | 342 |
| 600 | 20230726 | 093700 | 1174956750 | 21300 | 21400 | 21450 | 21250 | 2495 |
| 601 | 20230726 | 093600 | 1121733500 | 21350 | 21400 | 21400 | 21350 | 237 |
| 602 | 20230726 | 093500 | 1116671500 | 21400 | 21400 | 21400 | 21350 | 905 |
| 603 | 20230726 | 093400 | 1097314550 | 21400 | 21450 | 21450 | 21400 | 28 |
| 604 | 20230726 | 093300 | 1096715050 | 21450 | 21400 | 21450 | 21400 | 367 |
| 605 | 20230726 | 093200 | 1088853850 | 21400 | 21450 | 21450 | 21350 | 184 |
| 606 | 20230726 | 093100 | 1084916850 | 21450 | 21450 | 21500 | 21300 | 6020 |
| 607 | 20230726 | 093000 | 956350500 | 21500 | 21550 | 21550 | 21500 | 1844 |
| 608 | 20230726 | 092900 | 916695350 | 21500 | 21500 | 21550 | 21500 | 464 |
| 609 | 20230726 | 092800 | 906715750 | 21550 | 21500 | 21600 | 21500 | 1200 |
| 610 | 20230726 | 092700 | 880904250 | 21500 | 21450 | 21500 | 21450 | 815 |
| 611 | 20230726 | 092600 | 863422450 | 21450 | 21450 | 21550 | 21400 | 1126 |
| 612 | 20230726 | 092500 | 839276150 | 21450 | 21550 | 21550 | 21450 | 641 |
| 613 | 20230726 | 092400 | 825525600 | 21450 | 21500 | 21600 | 21450 | 624 |
| 614 | 20230726 | 092300 | 812110300 | 21500 | 21650 | 21700 | 21500 | 2626 |
| 615 | 20230726 | 092200 | 755553950 | 21600 | 21550 | 21600 | 21550 | 572 |
| 616 | 20230726 | 092100 | 743215000 | 21600 | 21600 | 21650 | 21550 | 1942 |
| 617 | 20230726 | 092000 | 701299250 | 21600 | 21700 | 21700 | 21600 | 1157 |
| 618 | 20230726 | 091900 | 676257200 | 21750 | 21650 | 21750 | 21600 | 235 |
| 619 | 20230726 | 091800 | 671162750 | 21650 | 21700 | 21700 | 21650 | 1303 |
| 620 | 20230726 | 091700 | 642952050 | 21750 | 21700 | 21750 | 21650 | 2350 |
| 621 | 20230726 | 091600 | 591976900 | 21750 | 21850 | 21850 | 21750 | 681 |
| 622 | 20230726 | 091500 | 577157000 | 21800 | 21800 | 21850 | 21700 | 3336 |
| 623 | 20230726 | 091400 | 504488850 | 21800 | 22000 | 22000 | 21800 | 2841 |
| 624 | 20230726 | 091300 | 442324700 | 22000 | 22000 | 22000 | 21900 | 1665 |
| 625 | 20230726 | 091200 | 405696150 | 21950 | 21850 | 21950 | 21850 | 1331 |
| 626 | 20230726 | 091100 | 376536850 | 21800 | 22000 | 22000 | 21800 | 1671 |
| 627 | 20230726 | 091000 | 339934950 | 22000 | 21900 | 22000 | 21850 | 3185 |
| 628 | 20230726 | 090900 | 269910850 | 21900 | 21900 | 21900 | 21800 | 1572 |
| 629 | 20230726 | 090800 | 235534900 | 21900 | 21900 | 21900 | 21800 | 1747 |
| 630 | 20230726 | 090700 | 197363300 | 21900 | 21950 | 21950 | 21900 | 225 |
| 631 | 20230726 | 090600 | 192435100 | 21900 | 21900 | 21950 | 21900 | 470 |
| 632 | 20230726 | 090500 | 182141350 | 21900 | 21900 | 21950 | 21900 | 1577 |
| 633 | 20230726 | 090400 | 147544650 | 21900 | 21800 | 21900 | 21750 | 573 |
| 634 | 20230726 | 090300 | 135048400 | 21800 | 21750 | 21800 | 21750 | 715 |
| 635 | 20230726 | 090200 | 119462750 | 21750 | 21800 | 21800 | 21650 | 1142 |
| 636 | 20230726 | 090100 | 94686150 | 21800 | 21650 | 21800 | 21650 | 730 |
| 637 | 20230726 | 090000 | 78818450 | 21800 | 21800 | 21800 | 21600 | 3616 |