38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 204500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 3 | 20230726 | 204400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230726 | 204300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230726 | 204200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230726 | 204100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230726 | 204000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230726 | 203900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230726 | 203800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230726 | 203700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230726 | 203600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230726 | 203500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230726 | 203400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230726 | 203300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230726 | 203200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230726 | 203100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230726 | 203000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230726 | 202900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230726 | 202800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230726 | 202700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230726 | 202600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230726 | 202500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230726 | 202400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230726 | 202300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230726 | 202200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230726 | 202100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230726 | 202000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230726 | 201900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230726 | 201800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230726 | 201700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230726 | 201600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230726 | 201500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 33 | 20230726 | 201400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230726 | 201300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230726 | 201200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230726 | 201100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230726 | 201000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230726 | 200900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230726 | 200800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230726 | 200700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230726 | 200600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230726 | 200500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230726 | 200400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230726 | 200300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230726 | 200200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230726 | 200100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230726 | 200000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230726 | 195900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230726 | 195800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230726 | 195700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230726 | 195600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230726 | 195500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230726 | 195400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230726 | 195300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230726 | 195200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230726 | 195100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230726 | 195000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230726 | 194900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230726 | 194800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230726 | 194700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230726 | 194600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230726 | 194500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 63 | 20230726 | 194400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230726 | 194300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230726 | 194200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230726 | 194100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230726 | 194000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230726 | 193900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230726 | 193800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230726 | 193700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230726 | 193600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230726 | 193500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230726 | 193400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230726 | 193300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230726 | 193200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230726 | 193100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230726 | 193000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230726 | 192900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230726 | 192800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230726 | 192700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230726 | 192600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230726 | 192500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230726 | 192400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230726 | 192300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230726 | 192200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230726 | 192100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230726 | 192000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230726 | 191900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230726 | 191800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230726 | 191700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230726 | 191600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230726 | 191500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 93 | 20230726 | 191400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230726 | 191300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230726 | 191200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230726 | 191100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230726 | 191000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230726 | 190900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230726 | 190800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230726 | 190700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230726 | 190600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230726 | 190500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230726 | 190400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230726 | 190300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230726 | 190200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230726 | 190100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230726 | 190000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230726 | 185900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230726 | 185800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230726 | 185700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230726 | 185600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230726 | 185500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230726 | 185400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230726 | 185300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230726 | 185200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230726 | 185100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230726 | 185000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230726 | 184900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230726 | 184800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230726 | 184700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230726 | 184600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230726 | 184500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 123 | 20230726 | 184400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230726 | 184300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230726 | 184200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230726 | 184100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230726 | 184000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230726 | 183900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230726 | 183800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230726 | 183700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230726 | 183600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230726 | 183500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230726 | 183400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230726 | 183300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230726 | 183200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230726 | 183100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230726 | 183000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230726 | 182900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230726 | 182800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230726 | 182700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230726 | 182600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230726 | 182500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230726 | 182400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230726 | 182300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230726 | 182200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230726 | 182100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230726 | 182000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230726 | 181900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230726 | 181800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230726 | 181700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230726 | 181600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230726 | 181500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 153 | 20230726 | 181400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230726 | 181300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230726 | 181200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230726 | 181100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230726 | 181000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230726 | 180900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230726 | 180800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230726 | 180700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230726 | 180600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230726 | 180500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230726 | 180400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230726 | 180300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230726 | 180200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230726 | 180100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230726 | 180000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230726 | 175900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230726 | 175800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230726 | 175700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230726 | 175600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230726 | 175500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230726 | 175400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230726 | 175300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230726 | 175200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230726 | 175100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230726 | 175000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230726 | 174900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230726 | 174800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230726 | 174700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230726 | 174600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230726 | 174500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 183 | 20230726 | 174400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230726 | 174300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230726 | 174200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230726 | 174100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230726 | 174000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230726 | 173900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230726 | 173800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230726 | 173700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230726 | 173600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230726 | 173500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230726 | 173400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230726 | 173300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230726 | 173200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230726 | 173100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230726 | 173000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230726 | 172900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230726 | 172800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230726 | 172700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230726 | 172600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230726 | 172500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230726 | 172400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230726 | 172300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230726 | 172200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230726 | 172100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230726 | 172000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230726 | 171900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230726 | 171800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230726 | 171700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230726 | 171600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230726 | 171500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 213 | 20230726 | 171400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230726 | 171300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230726 | 171200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230726 | 171100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230726 | 171000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230726 | 170900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230726 | 170800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230726 | 170700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230726 | 170600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230726 | 170500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230726 | 170400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230726 | 170300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230726 | 170200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230726 | 170100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230726 | 170000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230726 | 165900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230726 | 165800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230726 | 165700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230726 | 165600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230726 | 165500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230726 | 165400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230726 | 165300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230726 | 165200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230726 | 165100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230726 | 165000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230726 | 164900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230726 | 164800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230726 | 164700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230726 | 164600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230726 | 164500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 243 | 20230726 | 164400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230726 | 164300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230726 | 164200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230726 | 164100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230726 | 164000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230726 | 163900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230726 | 163800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230726 | 163700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230726 | 163600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230726 | 163500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230726 | 163400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230726 | 163300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230726 | 163200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230726 | 163100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230726 | 163000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230726 | 162900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230726 | 162800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230726 | 162700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230726 | 162600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230726 | 162500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230726 | 162400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230726 | 162300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230726 | 162200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230726 | 162100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230726 | 162000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230726 | 161900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230726 | 161800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230726 | 161700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230726 | 161600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230726 | 161500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 273 | 20230726 | 161400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230726 | 161300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230726 | 161200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230726 | 161100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230726 | 161000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230726 | 160900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230726 | 160800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230726 | 160700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230726 | 160600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230726 | 160500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230726 | 160400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230726 | 160300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230726 | 160200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230726 | 160100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230726 | 160000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230726 | 155900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230726 | 155800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230726 | 155700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230726 | 155600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230726 | 155500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20230726 | 155400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20230726 | 155300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20230726 | 155200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20230726 | 155100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20230726 | 155000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20230726 | 154900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20230726 | 154800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20230726 | 154700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20230726 | 154600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20230726 | 154500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 303 | 20230726 | 154400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20230726 | 154300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20230726 | 154200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20230726 | 154100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20230726 | 154000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20230726 | 153900 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20230726 | 153800 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20230726 | 153700 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20230726 | 153600 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20230726 | 153500 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20230726 | 153400 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20230726 | 153300 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20230726 | 153200 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20230726 | 153100 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20230726 | 153000 | 7534726950 | 21700 | 21700 | 21700 | 21700 | 7574 |
| 318 | 20230726 | 152900 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20230726 | 152800 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20230726 | 152700 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20230726 | 152600 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20230726 | 152500 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20230726 | 152400 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20230726 | 152300 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20230726 | 152200 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 326 | 20230726 | 152100 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20230726 | 152000 | 7370371150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 328 | 20230726 | 151900 | 7370371150 | 21750 | 21800 | 21800 | 21700 | 1404 |
| 329 | 20230726 | 151800 | 7339783950 | 21800 | 21850 | 21850 | 21800 | 1306 |
| 330 | 20230726 | 151700 | 7311255400 | 21850 | 21850 | 21900 | 21800 | 1034 |
| 331 | 20230726 | 151600 | 7288674100 | 21850 | 21750 | 21850 | 21700 | 1742 |
| 332 | 20230726 | 151500 | 7250738750 | 21750 | 21750 | 21800 | 21600 | 2474 |
| 333 | 20230726 | 151400 | 7197163400 | 21750 | 21800 | 21800 | 21700 | 626 |
| 334 | 20230726 | 151300 | 7183548850 | 21650 | 21600 | 21800 | 21600 | 654 |
| 335 | 20230726 | 151200 | 7169359900 | 21650 | 21700 | 21700 | 21650 | 1240 |
| 336 | 20230726 | 151100 | 7142505500 | 21650 | 21700 | 21700 | 21650 | 686 |
| 337 | 20230726 | 151000 | 7127632950 | 21700 | 21750 | 21750 | 21650 | 561 |
| 338 | 20230726 | 150900 | 7115463900 | 21700 | 21700 | 21750 | 21700 | 1318 |
| 339 | 20230726 | 150800 | 7086838650 | 21700 | 21750 | 21800 | 21650 | 817 |
| 340 | 20230726 | 150700 | 7069084400 | 21750 | 21800 | 21800 | 21700 | 620 |
| 341 | 20230726 | 150600 | 7055609900 | 21800 | 21700 | 21800 | 21650 | 2154 |
| 342 | 20230726 | 150500 | 7008821550 | 21700 | 21700 | 21700 | 21600 | 1065 |
| 343 | 20230726 | 150400 | 6985776700 | 21700 | 21700 | 21700 | 21650 | 3150 |
| 344 | 20230726 | 150300 | 6917570000 | 21700 | 21800 | 21800 | 21700 | 2518 |
| 345 | 20230726 | 150200 | 6862869150 | 21850 | 21800 | 21850 | 21800 | 615 |
| 346 | 20230726 | 150100 | 6849461250 | 21800 | 21900 | 21900 | 21800 | 1765 |
| 347 | 20230726 | 150000 | 6810968050 | 21900 | 21950 | 21950 | 21900 | 558 |
| 348 | 20230726 | 145900 | 6798747650 | 21950 | 21850 | 21950 | 21850 | 2428 |
| 349 | 20230726 | 145800 | 6745586250 | 21850 | 21950 | 21950 | 21850 | 542 |
| 350 | 20230726 | 145700 | 6733723350 | 21950 | 21950 | 21950 | 21950 | 20 |
| 351 | 20230726 | 145600 | 6733284350 | 21900 | 21850 | 21900 | 21850 | 266 |
| 352 | 20230726 | 145500 | 6727467700 | 21850 | 21900 | 21900 | 21800 | 1649 |
| 353 | 20230726 | 145400 | 6691435150 | 21950 | 21900 | 21950 | 21900 | 94 |
| 354 | 20230726 | 145300 | 6689376500 | 21900 | 21950 | 21950 | 21900 | 108 |
| 355 | 20230726 | 145200 | 6687007700 | 21950 | 21900 | 21950 | 21850 | 1040 |
| 356 | 20230726 | 145100 | 6664273200 | 21850 | 21900 | 21900 | 21850 | 884 |
| 357 | 20230726 | 145000 | 6644937950 | 21900 | 21850 | 21900 | 21850 | 762 |
| 358 | 20230726 | 144900 | 6628287650 | 21850 | 21850 | 21900 | 21850 | 350 |
| 359 | 20230726 | 144800 | 6620639650 | 21850 | 21850 | 21900 | 21850 | 868 |
| 360 | 20230726 | 144700 | 6601672600 | 21850 | 21900 | 21900 | 21850 | 1796 |
| 361 | 20230726 | 144600 | 6562429950 | 21900 | 21950 | 21950 | 21900 | 186 |
| 362 | 20230726 | 144500 | 6558351550 | 21900 | 21850 | 21900 | 21850 | 181 |
| 363 | 20230726 | 144400 | 6554388000 | 21900 | 21950 | 21950 | 21800 | 489 |
| 364 | 20230726 | 144300 | 6543697350 | 21900 | 21900 | 22000 | 21850 | 883 |
| 365 | 20230726 | 144200 | 6524386300 | 21900 | 21950 | 22150 | 21900 | 1534 |
| 366 | 20230726 | 144100 | 6490722000 | 21950 | 22100 | 22150 | 21950 | 211 |
| 367 | 20230726 | 144000 | 6486059650 | 22100 | 22100 | 22100 | 22100 | 38 |
| 368 | 20230726 | 143900 | 6485219850 | 21950 | 22000 | 22000 | 21950 | 152 |
| 369 | 20230726 | 143800 | 6481880650 | 22000 | 22100 | 22150 | 22000 | 1197 |
| 370 | 20230726 | 143700 | 6455499700 | 22100 | 22200 | 22200 | 22100 | 383 |
| 371 | 20230726 | 143600 | 6447016850 | 22200 | 22200 | 22200 | 22200 | 336 |
| 372 | 20230726 | 143500 | 6439557650 | 22200 | 22150 | 22200 | 22100 | 324 |
| 373 | 20230726 | 143400 | 6432370900 | 22200 | 22050 | 22200 | 22050 | 636 |
| 374 | 20230726 | 143300 | 6418293000 | 22050 | 22100 | 22100 | 22050 | 22 |
| 375 | 20230726 | 143200 | 6417807700 | 22050 | 22100 | 22150 | 22050 | 387 |
| 376 | 20230726 | 143100 | 6409262850 | 22100 | 22100 | 22100 | 22100 | 40 |
| 377 | 20230726 | 143000 | 6408378850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 378 | 20230726 | 142900 | 6408378850 | 22100 | 22100 | 22100 | 22050 | 403 |
| 379 | 20230726 | 142800 | 6399485100 | 22100 | 22100 | 22150 | 22000 | 493 |
| 380 | 20230726 | 142700 | 6388603650 | 22100 | 22100 | 22150 | 22000 | 336 |
| 381 | 20230726 | 142600 | 6381182550 | 22150 | 22100 | 22150 | 22100 | 112 |
| 382 | 20230726 | 142500 | 6378702350 | 22150 | 22100 | 22150 | 21900 | 523 |
| 383 | 20230726 | 142400 | 6367244600 | 22100 | 22050 | 22100 | 21900 | 928 |
| 384 | 20230726 | 142300 | 6346893750 | 22050 | 22000 | 22050 | 22000 | 13 |
| 385 | 20230726 | 142200 | 6346607400 | 21900 | 22150 | 22150 | 21900 | 179 |
| 386 | 20230726 | 142100 | 6342670650 | 22150 | 22150 | 22150 | 22000 | 384 |
| 387 | 20230726 | 142000 | 6334220650 | 22150 | 22150 | 22200 | 22000 | 914 |
| 388 | 20230726 | 141900 | 6313973900 | 22150 | 22050 | 22150 | 22050 | 239 |
| 389 | 20230726 | 141800 | 6308687800 | 22050 | 22100 | 22100 | 22000 | 278 |
| 390 | 20230726 | 141700 | 6302559350 | 22050 | 22000 | 22050 | 22000 | 471 |
| 391 | 20230726 | 141600 | 6292174550 | 22000 | 21850 | 22000 | 21850 | 1786 |
| 392 | 20230726 | 141500 | 6253055150 | 21800 | 21850 | 21850 | 21800 | 243 |
| 393 | 20230726 | 141400 | 6247745700 | 21850 | 21850 | 21850 | 21850 | 3 |
| 394 | 20230726 | 141300 | 6247680150 | 21750 | 21800 | 21800 | 21750 | 465 |
| 395 | 20230726 | 141200 | 6237552200 | 21800 | 21800 | 21800 | 21750 | 203 |
| 396 | 20230726 | 141100 | 6233126900 | 21800 | 21800 | 21800 | 21750 | 641 |
| 397 | 20230726 | 141000 | 6219154600 | 21750 | 21800 | 21800 | 21750 | 171 |
| 398 | 20230726 | 140900 | 6215434200 | 21800 | 21800 | 21800 | 21800 | 13 |
| 399 | 20230726 | 140800 | 6215150800 | 21800 | 21800 | 21850 | 21750 | 152 |
| 400 | 20230726 | 140700 | 6211838550 | 21800 | 21800 | 21800 | 21800 | 394 |
| 401 | 20230726 | 140600 | 6203249350 | 21800 | 21850 | 21850 | 21800 | 157 |
| 402 | 20230726 | 140500 | 6199824650 | 21850 | 21850 | 21850 | 21800 | 251 |
| 403 | 20230726 | 140400 | 6194340850 | 21850 | 21850 | 22000 | 21850 | 4331 |
| 404 | 20230726 | 140300 | 6099598050 | 21900 | 22050 | 22050 | 21900 | 241 |
| 405 | 20230726 | 140200 | 6094314150 | 22150 | 21850 | 22150 | 21750 | 592 |
| 406 | 20230726 | 140100 | 6081268600 | 21700 | 21750 | 21850 | 21700 | 1095 |
| 407 | 20230726 | 140000 | 6057457950 | 21700 | 21750 | 21750 | 21700 | 508 |
| 408 | 20230726 | 135900 | 6046429350 | 21750 | 21700 | 21750 | 21700 | 581 |
| 409 | 20230726 | 135800 | 6033820600 | 21700 | 21700 | 21700 | 21700 | 1697 |
| 410 | 20230726 | 135700 | 5996995700 | 21700 | 21700 | 21700 | 21700 | 601 |
| 411 | 20230726 | 135600 | 5983954000 | 21700 | 21750 | 21750 | 21700 | 1217 |
| 412 | 20230726 | 135500 | 5957539100 | 21750 | 21700 | 21750 | 21700 | 1069 |
| 413 | 20230726 | 135400 | 5934320550 | 21700 | 21750 | 21750 | 21700 | 4259 |
| 414 | 20230726 | 135300 | 5841704400 | 21750 | 21800 | 21800 | 21750 | 2965 |
| 415 | 20230726 | 135200 | 5777097050 | 21800 | 21900 | 21950 | 21800 | 1741 |
| 416 | 20230726 | 135100 | 5739055100 | 21900 | 22000 | 22000 | 21900 | 195 |
| 417 | 20230726 | 135000 | 5734784500 | 22000 | 21900 | 22000 | 21900 | 71 |
| 418 | 20230726 | 134900 | 5733229500 | 22000 | 22000 | 22000 | 21850 | 516 |
| 419 | 20230726 | 134800 | 5721932450 | 22000 | 22000 | 22000 | 21900 | 37 |
| 420 | 20230726 | 134700 | 5721120450 | 22000 | 21950 | 22000 | 21900 | 81 |
| 421 | 20230726 | 134600 | 5719344200 | 22000 | 21900 | 22100 | 21900 | 772 |
| 422 | 20230726 | 134500 | 5702429850 | 21900 | 21950 | 21950 | 21900 | 643 |
| 423 | 20230726 | 134400 | 5688328650 | 21950 | 22050 | 22200 | 21950 | 1659 |
| 424 | 20230726 | 134300 | 5651872900 | 22050 | 22000 | 22050 | 21950 | 430 |
| 425 | 20230726 | 134200 | 5642433400 | 22000 | 21950 | 22000 | 21950 | 74 |
| 426 | 20230726 | 134100 | 5640806900 | 21950 | 22000 | 22000 | 21950 | 1297 |
| 427 | 20230726 | 134000 | 5612280550 | 22050 | 22000 | 22050 | 22000 | 228 |
| 428 | 20230726 | 133900 | 5607264300 | 22000 | 22050 | 22050 | 22000 | 157 |
| 429 | 20230726 | 133800 | 5603803150 | 22050 | 22050 | 22150 | 22050 | 1264 |
| 430 | 20230726 | 133700 | 5575920550 | 22050 | 22150 | 22150 | 22050 | 219 |
| 431 | 20230726 | 133600 | 5571075450 | 22150 | 22050 | 22200 | 22050 | 245 |
| 432 | 20230726 | 133500 | 5565659350 | 22200 | 22100 | 22200 | 22000 | 1316 |
| 433 | 20230726 | 133400 | 5536657650 | 22150 | 22100 | 22150 | 22100 | 614 |
| 434 | 20230726 | 133300 | 5523068200 | 22100 | 22100 | 22150 | 22100 | 345 |
| 435 | 20230726 | 133200 | 5515443050 | 22150 | 22200 | 22200 | 22150 | 315 |
| 436 | 20230726 | 133100 | 5508465650 | 22150 | 22150 | 22150 | 22150 | 72 |
| 437 | 20230726 | 133000 | 5506870850 | 22150 | 22200 | 22200 | 22150 | 65 |
| 438 | 20230726 | 132900 | 5505428850 | 22200 | 22200 | 22250 | 22200 | 253 |
| 439 | 20230726 | 132800 | 5499812200 | 22200 | 22200 | 22200 | 22200 | 10 |
| 440 | 20230726 | 132700 | 5499590200 | 22150 | 22250 | 22250 | 22150 | 109 |
| 441 | 20230726 | 132600 | 5497173150 | 22250 | 22150 | 22250 | 22150 | 600 |
| 442 | 20230726 | 132500 | 5483852350 | 22200 | 22200 | 22200 | 22200 | 2 |
| 443 | 20230726 | 132400 | 5483807950 | 22200 | 22150 | 22200 | 22050 | 360 |
| 444 | 20230726 | 132300 | 5475840500 | 22200 | 22050 | 22200 | 22050 | 183 |
| 445 | 20230726 | 132200 | 5471784600 | 22050 | 22150 | 22200 | 22050 | 202 |
| 446 | 20230726 | 132100 | 5467324600 | 22150 | 22200 | 22200 | 22150 | 1395 |
| 447 | 20230726 | 132000 | 5436368800 | 22250 | 22200 | 22250 | 22200 | 229 |
| 448 | 20230726 | 131900 | 5431282700 | 22200 | 22050 | 22200 | 22050 | 555 |
| 449 | 20230726 | 131800 | 5418969050 | 22050 | 22100 | 22150 | 22050 | 210 |
| 450 | 20230726 | 131700 | 5414336500 | 22150 | 22200 | 22200 | 22150 | 22 |
| 451 | 20230726 | 131600 | 5413848850 | 22200 | 22100 | 22200 | 22050 | 435 |
| 452 | 20230726 | 131500 | 5404232100 | 22100 | 22050 | 22100 | 22050 | 27 |
| 453 | 20230726 | 131400 | 5403636700 | 22100 | 22050 | 22100 | 22050 | 771 |
| 454 | 20230726 | 131300 | 5386635300 | 22050 | 22050 | 22050 | 22050 | 50 |
| 455 | 20230726 | 131200 | 5385532800 | 22000 | 22000 | 22050 | 22000 | 60 |
| 456 | 20230726 | 131100 | 5384212750 | 22000 | 22000 | 22000 | 22000 | 136 |
| 457 | 20230726 | 131000 | 5381220750 | 22000 | 21900 | 22000 | 21850 | 7467 |
| 458 | 20230726 | 130900 | 5217440050 | 21900 | 21900 | 21900 | 21900 | 139 |
| 459 | 20230726 | 130800 | 5214395950 | 21900 | 21900 | 21900 | 21900 | 1418 |
| 460 | 20230726 | 130700 | 5183341750 | 21900 | 21900 | 21950 | 21900 | 147 |
| 461 | 20230726 | 130600 | 5180121700 | 21950 | 21950 | 21950 | 21900 | 251 |
| 462 | 20230726 | 130500 | 5174624650 | 21950 | 22000 | 22000 | 21900 | 95 |
| 463 | 20230726 | 130400 | 5172543700 | 22000 | 21900 | 22000 | 21900 | 1118 |
| 464 | 20230726 | 130300 | 5148008600 | 22000 | 22000 | 22000 | 22000 | 25 |
| 465 | 20230726 | 130200 | 5147458600 | 22000 | 21950 | 22000 | 21950 | 475 |
| 466 | 20230726 | 130100 | 5137030950 | 21950 | 21950 | 22000 | 21950 | 506 |
| 467 | 20230726 | 130000 | 5125918900 | 21950 | 22000 | 22000 | 21900 | 1061 |
| 468 | 20230726 | 125900 | 5102631150 | 22000 | 22000 | 22000 | 21950 | 436 |
| 469 | 20230726 | 125800 | 5093046150 | 21950 | 21950 | 22000 | 21950 | 115 |
| 470 | 20230726 | 125700 | 5090521250 | 22000 | 22000 | 22000 | 22000 | 218 |
| 471 | 20230726 | 125600 | 5085725250 | 21950 | 21950 | 21950 | 21950 | 2282 |
| 472 | 20230726 | 125500 | 5035635350 | 21950 | 21950 | 21950 | 21950 | 40 |
| 473 | 20230726 | 125400 | 5034757350 | 21950 | 21950 | 21950 | 21950 | 204 |
| 474 | 20230726 | 125300 | 5030279550 | 21900 | 21950 | 21950 | 21900 | 360 |
| 475 | 20230726 | 125200 | 5022392600 | 21950 | 21950 | 21950 | 21900 | 570 |
| 476 | 20230726 | 125100 | 5009906850 | 22000 | 21950 | 22000 | 21950 | 23 |
| 477 | 20230726 | 125000 | 5009401200 | 21950 | 22000 | 22000 | 21950 | 60 |
| 478 | 20230726 | 124900 | 5008083950 | 21950 | 21950 | 22000 | 21900 | 510 |
| 479 | 20230726 | 124800 | 4996892850 | 21950 | 22000 | 22050 | 21900 | 342 |
| 480 | 20230726 | 124700 | 4989390600 | 22000 | 21900 | 22000 | 21850 | 535 |
| 481 | 20230726 | 124600 | 4977666800 | 21900 | 21900 | 21900 | 21900 | 233 |
| 482 | 20230726 | 124500 | 4972564100 | 21850 | 22000 | 22000 | 21850 | 321 |
| 483 | 20230726 | 124400 | 4965545000 | 22000 | 21950 | 22000 | 21900 | 661 |
| 484 | 20230726 | 124300 | 4951055450 | 21900 | 21950 | 21950 | 21900 | 373 |
| 485 | 20230726 | 124200 | 4942881700 | 21950 | 21950 | 21950 | 21950 | 335 |
| 486 | 20230726 | 124100 | 4935528450 | 21900 | 21950 | 21950 | 21900 | 136 |
| 487 | 20230726 | 124000 | 4932546450 | 21950 | 22000 | 22000 | 21900 | 488 |
| 488 | 20230726 | 123900 | 4921836800 | 22050 | 21900 | 22050 | 21900 | 1712 |
| 489 | 20230726 | 123800 | 4884259000 | 21900 | 21950 | 21950 | 21850 | 748 |
| 490 | 20230726 | 123700 | 4867881600 | 21950 | 21950 | 21950 | 21900 | 1072 |
| 491 | 20230726 | 123600 | 4844385750 | 21950 | 21950 | 22000 | 21950 | 780 |
| 492 | 20230726 | 123500 | 4827263200 | 21950 | 21950 | 21950 | 21900 | 432 |
| 493 | 20230726 | 123400 | 4817781600 | 21950 | 22050 | 22050 | 21950 | 1356 |
| 494 | 20230726 | 123300 | 4788016650 | 22000 | 22050 | 22050 | 22000 | 2389 |
| 495 | 20230726 | 123200 | 4735441700 | 22050 | 22000 | 22050 | 22000 | 2786 |
| 496 | 20230726 | 123100 | 4674129700 | 22000 | 22050 | 22050 | 22000 | 493 |
| 497 | 20230726 | 123000 | 4663269000 | 22050 | 22050 | 22050 | 22050 | 727 |
| 498 | 20230726 | 122900 | 4647238650 | 22050 | 22050 | 22050 | 22000 | 769 |
| 499 | 20230726 | 122800 | 4630287500 | 22050 | 22050 | 22100 | 22050 | 1760 |
| 500 | 20230726 | 122700 | 4591479400 | 22100 | 22100 | 22100 | 22050 | 229 |
| 501 | 20230726 | 122600 | 4586428700 | 22100 | 22050 | 22100 | 22050 | 485 |
| 502 | 20230726 | 122500 | 4575723450 | 22050 | 22100 | 22100 | 22050 | 382 |
| 503 | 20230726 | 122400 | 4567281750 | 22100 | 22100 | 22150 | 22100 | 268 |
| 504 | 20230726 | 122300 | 4561358300 | 22100 | 22100 | 22100 | 22100 | 248 |
| 505 | 20230726 | 122200 | 4555877500 | 22100 | 22100 | 22150 | 22100 | 349 |
| 506 | 20230726 | 122100 | 4548153350 | 22100 | 22100 | 22100 | 22100 | 89 |
| 507 | 20230726 | 122000 | 4546186450 | 22100 | 22100 | 22150 | 22100 | 419 |
| 508 | 20230726 | 121900 | 4536926500 | 22100 | 22100 | 22150 | 22100 | 215 |
| 509 | 20230726 | 121800 | 4532174150 | 22100 | 22100 | 22100 | 22100 | 577 |
| 510 | 20230726 | 121700 | 4519422450 | 22100 | 22150 | 22150 | 22100 | 10 |
| 511 | 20230726 | 121600 | 4519201400 | 22100 | 22150 | 22150 | 22100 | 176 |
| 512 | 20230726 | 121500 | 4515306650 | 22150 | 22150 | 22150 | 22150 | 210 |
| 513 | 20230726 | 121400 | 4510655150 | 22150 | 22100 | 22150 | 22100 | 151 |
| 514 | 20230726 | 121300 | 4507317250 | 22100 | 22150 | 22150 | 22100 | 1188 |
| 515 | 20230726 | 121200 | 4481021450 | 22150 | 22150 | 22150 | 22150 | 1 |
| 516 | 20230726 | 121100 | 4480999300 | 22100 | 22150 | 22150 | 22100 | 1466 |
| 517 | 20230726 | 121000 | 4448543400 | 22150 | 22150 | 22150 | 22150 | 7 |
| 518 | 20230726 | 120900 | 4448388350 | 22150 | 22150 | 22150 | 22150 | 316 |
| 519 | 20230726 | 120800 | 4441388950 | 22150 | 22200 | 22200 | 22150 | 1611 |
| 520 | 20230726 | 120700 | 4405704800 | 22200 | 22200 | 22200 | 22200 | 611 |
| 521 | 20230726 | 120600 | 4392140600 | 22200 | 22250 | 22250 | 22200 | 143 |
| 522 | 20230726 | 120500 | 4388961350 | 22200 | 22250 | 22250 | 22200 | 45 |
| 523 | 20230726 | 120400 | 4387962100 | 22200 | 22250 | 22250 | 22200 | 219 |
| 524 | 20230726 | 120300 | 4383099650 | 22250 | 22250 | 22250 | 22250 | 24 |
| 525 | 20230726 | 120200 | 4382565650 | 22250 | 22200 | 22250 | 22200 | 5 |
| 526 | 20230726 | 120100 | 4382454450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 527 | 20230726 | 120000 | 4382454450 | 22200 | 22250 | 22250 | 22200 | 347 |
| 528 | 20230726 | 115900 | 4374741200 | 22300 | 22250 | 22300 | 22250 | 11 |
| 529 | 20230726 | 115800 | 4374496400 | 22250 | 22250 | 22300 | 22200 | 1107 |
| 530 | 20230726 | 115700 | 4349911450 | 22250 | 22300 | 22300 | 22250 | 4 |
| 531 | 20230726 | 115600 | 4349822350 | 22250 | 22250 | 22250 | 22250 | 121 |
| 532 | 20230726 | 115500 | 4347130100 | 22200 | 22150 | 22200 | 22150 | 1993 |
| 533 | 20230726 | 115400 | 4302934950 | 22150 | 22200 | 22200 | 22100 | 110 |
| 534 | 20230726 | 115300 | 4300499000 | 22150 | 22200 | 22200 | 22150 | 1259 |
| 535 | 20230726 | 115200 | 4272559350 | 22200 | 22200 | 22200 | 22200 | 710 |
| 536 | 20230726 | 115100 | 4256797350 | 22200 | 22350 | 22350 | 22200 | 3861 |
| 537 | 20230726 | 115000 | 4170761900 | 22350 | 22350 | 22350 | 22350 | 2405 |
| 538 | 20230726 | 114900 | 4117010150 | 22350 | 22400 | 22450 | 22350 | 781 |
| 539 | 20230726 | 114800 | 4099517000 | 22400 | 22400 | 22400 | 22400 | 1180 |
| 540 | 20230726 | 114700 | 4073085000 | 22400 | 22400 | 22400 | 22400 | 19 |
| 541 | 20230726 | 114600 | 4072659400 | 22400 | 22400 | 22400 | 22400 | 361 |
| 542 | 20230726 | 114500 | 4064573000 | 22400 | 22400 | 22400 | 22400 | 183 |
| 543 | 20230726 | 114400 | 4060473800 | 22400 | 22450 | 22450 | 22400 | 201 |
| 544 | 20230726 | 114300 | 4055962850 | 22450 | 22400 | 22450 | 22400 | 84 |
| 545 | 20230726 | 114200 | 4054078350 | 22400 | 22450 | 22450 | 22400 | 257 |
| 546 | 20230726 | 114100 | 4048309200 | 22450 | 22400 | 22450 | 22400 | 386 |
| 547 | 20230726 | 114000 | 4039660000 | 22450 | 22400 | 22450 | 22400 | 240 |
| 548 | 20230726 | 113900 | 4034283950 | 22400 | 22400 | 22400 | 22400 | 390 |
| 549 | 20230726 | 113800 | 4025547950 | 22400 | 22400 | 22400 | 22400 | 178 |
| 550 | 20230726 | 113700 | 4021560750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 551 | 20230726 | 113600 | 4021560750 | 22400 | 22500 | 22500 | 22400 | 2042 |
| 552 | 20230726 | 113500 | 3975763500 | 22500 | 22550 | 22550 | 22500 | 80 |
| 553 | 20230726 | 113400 | 3973962500 | 22500 | 22500 | 22550 | 22500 | 322 |
| 554 | 20230726 | 113300 | 3966717450 | 22500 | 22550 | 22550 | 22500 | 1094 |
| 555 | 20230726 | 113200 | 3942102350 | 22550 | 22550 | 22550 | 22550 | 11 |
| 556 | 20230726 | 113100 | 3941854300 | 22550 | 22500 | 22550 | 22500 | 103 |
| 557 | 20230726 | 113000 | 3939531700 | 22550 | 22500 | 22550 | 22500 | 1078 |
| 558 | 20230726 | 112900 | 3915226700 | 22500 | 22400 | 22500 | 22400 | 491 |
| 559 | 20230726 | 112800 | 3904205250 | 22350 | 22350 | 22350 | 22300 | 623 |
| 560 | 20230726 | 112700 | 3890285000 | 22350 | 22350 | 22350 | 22350 | 24 |
| 561 | 20230726 | 112600 | 3889748600 | 22350 | 22350 | 22500 | 22300 | 1724 |
| 562 | 20230726 | 112500 | 3851104850 | 22400 | 22400 | 22400 | 22350 | 155 |
| 563 | 20230726 | 112400 | 3847638450 | 22400 | 22350 | 22400 | 22300 | 619 |
| 564 | 20230726 | 112300 | 3833820600 | 22400 | 22400 | 22400 | 22350 | 35 |
| 565 | 20230726 | 112200 | 3833036800 | 22400 | 22200 | 22400 | 22150 | 324 |
| 566 | 20230726 | 112100 | 3825822150 | 22200 | 22200 | 22250 | 22150 | 1007 |
| 567 | 20230726 | 112000 | 3803462000 | 22250 | 22350 | 22350 | 22250 | 649 |
| 568 | 20230726 | 111900 | 3789019300 | 22350 | 22350 | 22350 | 22350 | 116 |
| 569 | 20230726 | 111800 | 3786426700 | 22350 | 22350 | 22400 | 22300 | 146 |
| 570 | 20230726 | 111700 | 3783164150 | 22400 | 22400 | 22400 | 22400 | 18 |
| 571 | 20230726 | 111600 | 3782760950 | 22250 | 22300 | 22350 | 22250 | 333 |
| 572 | 20230726 | 111500 | 3775338950 | 22300 | 22450 | 22450 | 22300 | 311 |
| 573 | 20230726 | 111400 | 3768403450 | 22400 | 22300 | 22400 | 22300 | 381 |
| 574 | 20230726 | 111300 | 3759895650 | 22300 | 22300 | 22350 | 22300 | 112 |
| 575 | 20230726 | 111200 | 3757394950 | 22350 | 22300 | 22450 | 22300 | 191 |
| 576 | 20230726 | 111100 | 3753128100 | 22300 | 22400 | 22400 | 22300 | 1050 |
| 577 | 20230726 | 111000 | 3729672800 | 22400 | 22350 | 22400 | 22350 | 74 |
| 578 | 20230726 | 110900 | 3728017350 | 22350 | 22400 | 22400 | 22350 | 235 |
| 579 | 20230726 | 110800 | 3722757850 | 22400 | 22400 | 22400 | 22350 | 206 |
| 580 | 20230726 | 110700 | 3718150850 | 22400 | 22450 | 22450 | 22400 | 893 |
| 581 | 20230726 | 110600 | 3698147200 | 22450 | 22500 | 22550 | 22400 | 667 |
| 582 | 20230726 | 110500 | 3683176200 | 22500 | 22450 | 22500 | 22450 | 85 |
| 583 | 20230726 | 110400 | 3681267850 | 22450 | 22500 | 22500 | 22450 | 1024 |
| 584 | 20230726 | 110300 | 3658244150 | 22500 | 22550 | 22550 | 22500 | 71 |
| 585 | 20230726 | 110200 | 3656644050 | 22500 | 22500 | 22550 | 22500 | 99 |
| 586 | 20230726 | 110100 | 3654414050 | 22450 | 22450 | 22500 | 22350 | 772 |
| 587 | 20230726 | 110000 | 3637083950 | 22450 | 22400 | 22450 | 22350 | 236 |
| 588 | 20230726 | 105900 | 3631805050 | 22400 | 22400 | 22400 | 22350 | 621 |
| 589 | 20230726 | 105800 | 3617909300 | 22350 | 22400 | 22450 | 22350 | 131 |
| 590 | 20230726 | 105700 | 3614976800 | 22400 | 22450 | 22500 | 22400 | 496 |
| 591 | 20230726 | 105600 | 3603863000 | 22450 | 22550 | 22550 | 22450 | 479 |
| 592 | 20230726 | 105500 | 3593080300 | 22500 | 22450 | 22500 | 22450 | 142 |
| 593 | 20230726 | 105400 | 3589886600 | 22400 | 22450 | 22450 | 22400 | 56 |
| 594 | 20230726 | 105300 | 3588631950 | 22450 | 22450 | 22450 | 22450 | 245 |
| 595 | 20230726 | 105200 | 3583131700 | 22400 | 22450 | 22450 | 22300 | 935 |
| 596 | 20230726 | 105100 | 3562156200 | 22450 | 22400 | 22450 | 22400 | 144 |
| 597 | 20230726 | 105000 | 3558925050 | 22400 | 22150 | 22400 | 22100 | 446 |
| 598 | 20230726 | 104900 | 3548972800 | 22150 | 22150 | 22200 | 22150 | 465 |
| 599 | 20230726 | 104800 | 3538663150 | 22150 | 22150 | 22150 | 22050 | 578 |
| 600 | 20230726 | 104700 | 3525911650 | 22050 | 22100 | 22100 | 22050 | 1002 |
| 601 | 20230726 | 104600 | 3503805050 | 22100 | 22100 | 22100 | 22050 | 134 |
| 602 | 20230726 | 104500 | 3500844300 | 22100 | 22100 | 22150 | 22100 | 614 |
| 603 | 20230726 | 104400 | 3487264750 | 22150 | 22150 | 22200 | 22150 | 383 |
| 604 | 20230726 | 104300 | 3478779800 | 22250 | 22150 | 22250 | 22000 | 4533 |
| 605 | 20230726 | 104200 | 3378724650 | 22150 | 22350 | 22350 | 22150 | 589 |
| 606 | 20230726 | 104100 | 3365650800 | 22350 | 22300 | 22350 | 22150 | 1347 |
| 607 | 20230726 | 104000 | 3335655600 | 22300 | 22250 | 22300 | 22100 | 331 |
| 608 | 20230726 | 103900 | 3328299300 | 22250 | 22200 | 22300 | 22200 | 581 |
| 609 | 20230726 | 103800 | 3315384550 | 22300 | 22300 | 22300 | 22100 | 926 |
| 610 | 20230726 | 103700 | 3294854900 | 22300 | 22300 | 22400 | 22300 | 231 |
| 611 | 20230726 | 103600 | 3289701900 | 22300 | 22300 | 22350 | 22100 | 3293 |
| 612 | 20230726 | 103500 | 3216267700 | 22100 | 22350 | 22400 | 22100 | 4855 |
| 613 | 20230726 | 103400 | 3108492150 | 22400 | 22400 | 22450 | 22400 | 280 |
| 614 | 20230726 | 103300 | 3102217650 | 22400 | 22400 | 22450 | 22400 | 453 |
| 615 | 20230726 | 103200 | 3092068450 | 22450 | 22500 | 22500 | 22300 | 3472 |
| 616 | 20230726 | 103100 | 3014256750 | 22500 | 22500 | 22550 | 22450 | 909 |
| 617 | 20230726 | 103000 | 2993841500 | 22500 | 22500 | 22550 | 22450 | 768 |
| 618 | 20230726 | 102900 | 2976564050 | 22500 | 22550 | 22550 | 22500 | 825 |
| 619 | 20230726 | 102800 | 2957990350 | 22500 | 22500 | 22500 | 22500 | 604 |
| 620 | 20230726 | 102700 | 2944400350 | 22550 | 22550 | 22550 | 22500 | 1555 |
| 621 | 20230726 | 102600 | 2909400300 | 22550 | 22550 | 22600 | 22550 | 856 |
| 622 | 20230726 | 102500 | 2890097400 | 22600 | 22500 | 22600 | 22500 | 3071 |
| 623 | 20230726 | 102400 | 2820988950 | 22550 | 22550 | 22550 | 22500 | 3007 |
| 624 | 20230726 | 102300 | 2753189100 | 22550 | 22600 | 22600 | 22550 | 634 |
| 625 | 20230726 | 102200 | 2738879950 | 22550 | 22600 | 22600 | 22550 | 869 |
| 626 | 20230726 | 102100 | 2719272600 | 22600 | 22600 | 22600 | 22550 | 1153 |
| 627 | 20230726 | 102000 | 2693216700 | 22600 | 22600 | 22600 | 22600 | 551 |
| 628 | 20230726 | 101900 | 2680764100 | 22600 | 22650 | 22650 | 22600 | 1359 |
| 629 | 20230726 | 101800 | 2650028200 | 22650 | 22650 | 22700 | 22650 | 170 |
| 630 | 20230726 | 101700 | 2646177400 | 22650 | 22700 | 22700 | 22650 | 256 |
| 631 | 20230726 | 101600 | 2640373700 | 22700 | 22700 | 22750 | 22700 | 216 |
| 632 | 20230726 | 101500 | 2635469000 | 22700 | 22750 | 22750 | 22700 | 107 |
| 633 | 20230726 | 101400 | 2633038200 | 22750 | 22700 | 22750 | 22650 | 923 |
| 634 | 20230726 | 101300 | 2612096550 | 22700 | 22700 | 22700 | 22700 | 817 |
| 635 | 20230726 | 101200 | 2593550650 | 22700 | 22750 | 22800 | 22700 | 1252 |
| 636 | 20230726 | 101100 | 2565081750 | 22650 | 22700 | 22750 | 22650 | 1064 |
| 637 | 20230726 | 101000 | 2540954900 | 22700 | 22650 | 22700 | 22600 | 465 |
| 638 | 20230726 | 100900 | 2530425050 | 22650 | 22700 | 22700 | 22600 | 646 |
| 639 | 20230726 | 100800 | 2515805450 | 22700 | 22750 | 22750 | 22650 | 799 |
| 640 | 20230726 | 100700 | 2497666700 | 22700 | 22700 | 22700 | 22700 | 184 |
| 641 | 20230726 | 100600 | 2493489900 | 22700 | 22750 | 22750 | 22700 | 1205 |
| 642 | 20230726 | 100500 | 2466081700 | 22750 | 22750 | 22800 | 22750 | 1000 |
| 643 | 20230726 | 100400 | 2443321350 | 22750 | 22800 | 22800 | 22750 | 1035 |
| 644 | 20230726 | 100300 | 2419754500 | 22800 | 22750 | 22800 | 22750 | 1438 |
| 645 | 20230726 | 100200 | 2387026250 | 22750 | 22850 | 22850 | 22750 | 1247 |
| 646 | 20230726 | 100100 | 2358644000 | 22850 | 22900 | 22900 | 22800 | 269 |
| 647 | 20230726 | 100000 | 2352502300 | 22850 | 22850 | 22850 | 22800 | 979 |
| 648 | 20230726 | 095900 | 2330137500 | 22800 | 22750 | 22800 | 22750 | 1425 |
| 649 | 20230726 | 095800 | 2297657250 | 22750 | 22850 | 22850 | 22750 | 680 |
| 650 | 20230726 | 095700 | 2282162750 | 22800 | 22850 | 22850 | 22800 | 1627 |
| 651 | 20230726 | 095600 | 2245046150 | 22850 | 22950 | 22950 | 22800 | 2309 |
| 652 | 20230726 | 095500 | 2192245300 | 22950 | 22950 | 22950 | 22950 | 1094 |
| 653 | 20230726 | 095400 | 2167138000 | 22950 | 23050 | 23050 | 22950 | 599 |
| 654 | 20230726 | 095300 | 2153389850 | 23050 | 22950 | 23050 | 22950 | 517 |
| 655 | 20230726 | 095200 | 2141523550 | 22950 | 22900 | 23000 | 22900 | 145 |
| 656 | 20230726 | 095100 | 2138202350 | 22850 | 22950 | 22950 | 22850 | 1158 |
| 657 | 20230726 | 095000 | 2111699300 | 22900 | 23000 | 23050 | 22900 | 119 |
| 658 | 20230726 | 094900 | 2108967850 | 23000 | 23000 | 23000 | 23000 | 483 |
| 659 | 20230726 | 094800 | 2097858850 | 23000 | 22900 | 23000 | 22900 | 207 |
| 660 | 20230726 | 094700 | 2093117850 | 23000 | 23000 | 23000 | 22900 | 445 |
| 661 | 20230726 | 094600 | 2082903050 | 23000 | 22900 | 23050 | 22900 | 116 |
| 662 | 20230726 | 094500 | 2080240150 | 22900 | 22900 | 23000 | 22900 | 63 |
| 663 | 20230726 | 094400 | 2078797250 | 23000 | 23050 | 23100 | 22850 | 2565 |
| 664 | 20230726 | 094300 | 2019985550 | 23050 | 22950 | 23050 | 22950 | 292 |
| 665 | 20230726 | 094200 | 2013279800 | 22950 | 22950 | 23000 | 22950 | 1073 |
| 666 | 20230726 | 094100 | 1988654400 | 22950 | 23050 | 23050 | 22950 | 1738 |
| 667 | 20230726 | 094000 | 1948685750 | 23050 | 23050 | 23050 | 23000 | 205 |
| 668 | 20230726 | 093900 | 1943965550 | 23000 | 23150 | 23150 | 23000 | 642 |
| 669 | 20230726 | 093800 | 1929151100 | 23100 | 23200 | 23250 | 23100 | 439 |
| 670 | 20230726 | 093700 | 1918987300 | 23200 | 23050 | 23200 | 23050 | 2006 |
| 671 | 20230726 | 093600 | 1872568450 | 23050 | 23050 | 23100 | 23000 | 729 |
| 672 | 20230726 | 093500 | 1855764100 | 23000 | 23100 | 23150 | 23000 | 1095 |
| 673 | 20230726 | 093400 | 1830508000 | 23150 | 23000 | 23150 | 23000 | 11 |
| 674 | 20230726 | 093300 | 1830253900 | 23150 | 23100 | 23150 | 23100 | 168 |
| 675 | 20230726 | 093200 | 1826372200 | 23150 | 23050 | 23150 | 23000 | 3948 |
| 676 | 20230726 | 093100 | 1735487100 | 23050 | 23000 | 23100 | 23000 | 1734 |
| 677 | 20230726 | 093000 | 1695544450 | 23000 | 23100 | 23100 | 23000 | 1270 |
| 678 | 20230726 | 092900 | 1666322150 | 23000 | 23100 | 23100 | 23000 | 1366 |
| 679 | 20230726 | 092800 | 1634882850 | 23100 | 22900 | 23100 | 22900 | 994 |
| 680 | 20230726 | 092700 | 1612073000 | 22950 | 22800 | 22950 | 22800 | 491 |
| 681 | 20230726 | 092600 | 1600848850 | 22850 | 22750 | 22850 | 22750 | 1495 |
| 682 | 20230726 | 092500 | 1566765150 | 22750 | 22800 | 22800 | 22750 | 887 |
| 683 | 20230726 | 092400 | 1546558400 | 22800 | 22750 | 22850 | 22750 | 1978 |
| 684 | 20230726 | 092300 | 1501531050 | 22750 | 22650 | 22750 | 22600 | 2412 |
| 685 | 20230726 | 092200 | 1446819650 | 22600 | 22800 | 22800 | 22550 | 2566 |
| 686 | 20230726 | 092100 | 1388761000 | 22750 | 22750 | 22800 | 22650 | 553 |
| 687 | 20230726 | 092000 | 1376186050 | 22700 | 22800 | 22800 | 22700 | 1018 |
| 688 | 20230726 | 091900 | 1353035000 | 22700 | 22900 | 22950 | 22700 | 9227 |
| 689 | 20230726 | 091800 | 1143180350 | 22900 | 22950 | 22950 | 22900 | 1605 |
| 690 | 20230726 | 091700 | 1106398050 | 22900 | 22950 | 22950 | 22800 | 1709 |
| 691 | 20230726 | 091600 | 1067324800 | 22850 | 22900 | 22950 | 22850 | 354 |
| 692 | 20230726 | 091500 | 1059220300 | 23000 | 22850 | 23000 | 22700 | 4925 |
| 693 | 20230726 | 091400 | 946773200 | 22850 | 23150 | 23150 | 22800 | 3965 |
| 694 | 20230726 | 091300 | 855874450 | 23150 | 23200 | 23200 | 23100 | 556 |
| 695 | 20230726 | 091200 | 843002550 | 23200 | 23300 | 23300 | 23200 | 201 |
| 696 | 20230726 | 091100 | 838336650 | 23200 | 23100 | 23350 | 23050 | 944 |
| 697 | 20230726 | 091000 | 816450350 | 23050 | 22950 | 23250 | 22950 | 2865 |
| 698 | 20230726 | 090900 | 750336550 | 22950 | 23050 | 23150 | 22950 | 1874 |
| 699 | 20230726 | 090800 | 707232750 | 23050 | 23000 | 23050 | 22950 | 3874 |
| 700 | 20230726 | 090700 | 618149350 | 23000 | 23150 | 23150 | 23000 | 6060 |
| 701 | 20230726 | 090600 | 478319250 | 23150 | 23200 | 23200 | 23150 | 2057 |
| 702 | 20230726 | 090500 | 430661000 | 23200 | 23300 | 23400 | 23200 | 3015 |
| 703 | 20230726 | 090400 | 360572500 | 23300 | 23350 | 23400 | 23300 | 2392 |
| 704 | 20230726 | 090300 | 304730100 | 23350 | 23400 | 23550 | 23350 | 1455 |
| 705 | 20230726 | 090200 | 270715400 | 23400 | 23550 | 23550 | 23400 | 174 |
| 706 | 20230726 | 090100 | 266629500 | 23550 | 23600 | 23600 | 23400 | 5663 |
| 707 | 20230726 | 090000 | 133635650 | 23600 | 23400 | 23600 | 23400 | 5695 |