33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 3 | 20230726 | 192600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20230726 | 192500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20230726 | 192400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20230726 | 192300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20230726 | 192200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20230726 | 192100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20230726 | 192000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20230726 | 191900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20230726 | 191800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20230726 | 191700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20230726 | 191600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20230726 | 191500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20230726 | 191400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20230726 | 191300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20230726 | 191200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20230726 | 191100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20230726 | 191000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20230726 | 190900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20230726 | 190800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20230726 | 190700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20230726 | 190600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20230726 | 190500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20230726 | 190400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20230726 | 190300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20230726 | 190200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20230726 | 190100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20230726 | 190000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20230726 | 185900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20230726 | 185800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20230726 | 185700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 33 | 20230726 | 185600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20230726 | 185500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20230726 | 185400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20230726 | 185300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20230726 | 185200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20230726 | 185100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20230726 | 185000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20230726 | 184900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20230726 | 184800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20230726 | 184700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20230726 | 184600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20230726 | 184500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20230726 | 184400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20230726 | 184300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20230726 | 184200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20230726 | 184100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20230726 | 184000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20230726 | 183900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20230726 | 183800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20230726 | 183700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20230726 | 183600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20230726 | 183500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20230726 | 183400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20230726 | 183300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20230726 | 183200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20230726 | 183100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20230726 | 183000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20230726 | 182900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20230726 | 182800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20230726 | 182700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 63 | 20230726 | 182600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20230726 | 182500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20230726 | 182400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20230726 | 182300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20230726 | 182200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20230726 | 182100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20230726 | 182000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20230726 | 181900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20230726 | 181800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20230726 | 181700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20230726 | 181600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20230726 | 181500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20230726 | 181400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20230726 | 181300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20230726 | 181200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20230726 | 181100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20230726 | 181000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20230726 | 180900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20230726 | 180800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20230726 | 180700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20230726 | 180600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20230726 | 180500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20230726 | 180400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20230726 | 180300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20230726 | 180200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20230726 | 180100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20230726 | 180000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20230726 | 175900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20230726 | 175800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20230726 | 175700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 93 | 20230726 | 175600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20230726 | 175500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20230726 | 175400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20230726 | 175300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20230726 | 175200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20230726 | 175100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20230726 | 175000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20230726 | 174900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20230726 | 174800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20230726 | 174700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20230726 | 174600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20230726 | 174500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20230726 | 174400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20230726 | 174300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20230726 | 174200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20230726 | 174100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20230726 | 174000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20230726 | 173900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20230726 | 173800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20230726 | 173700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20230726 | 173600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20230726 | 173500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20230726 | 173400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20230726 | 173300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20230726 | 173200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20230726 | 173100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20230726 | 173000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20230726 | 172900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20230726 | 172800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20230726 | 172700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 123 | 20230726 | 172600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20230726 | 172500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20230726 | 172400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20230726 | 172300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20230726 | 172200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20230726 | 172100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20230726 | 172000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20230726 | 171900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20230726 | 171800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20230726 | 171700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20230726 | 171600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20230726 | 171500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20230726 | 171400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20230726 | 171300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20230726 | 171200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20230726 | 171100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20230726 | 171000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20230726 | 170900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20230726 | 170800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20230726 | 170700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20230726 | 170600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20230726 | 170500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20230726 | 170400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20230726 | 170300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20230726 | 170200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20230726 | 170100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20230726 | 170000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20230726 | 165900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20230726 | 165800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20230726 | 165700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 153 | 20230726 | 165600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20230726 | 165500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20230726 | 165400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20230726 | 165300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20230726 | 165200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20230726 | 165100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20230726 | 165000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20230726 | 164900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20230726 | 164800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20230726 | 164700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20230726 | 164600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20230726 | 164500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20230726 | 164400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20230726 | 164300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20230726 | 164200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20230726 | 164100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20230726 | 164000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20230726 | 163900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20230726 | 163800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20230726 | 163700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20230726 | 163600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20230726 | 163500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20230726 | 163400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20230726 | 163300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20230726 | 163200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20230726 | 163100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20230726 | 163000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20230726 | 162900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20230726 | 162800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20230726 | 162700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 183 | 20230726 | 162600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20230726 | 162500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20230726 | 162400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20230726 | 162300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20230726 | 162200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20230726 | 162100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20230726 | 162000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20230726 | 161900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20230726 | 161800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20230726 | 161700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20230726 | 161600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20230726 | 161500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20230726 | 161400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20230726 | 161300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20230726 | 161200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20230726 | 161100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20230726 | 161000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20230726 | 160900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20230726 | 160800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20230726 | 160700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20230726 | 160600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20230726 | 160500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20230726 | 160400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20230726 | 160300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20230726 | 160200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20230726 | 160100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20230726 | 160000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20230726 | 155900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20230726 | 155800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20230726 | 155700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 213 | 20230726 | 155600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20230726 | 155500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20230726 | 155400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20230726 | 155300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20230726 | 155200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 218 | 20230726 | 155100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 219 | 20230726 | 155000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 220 | 20230726 | 154900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 221 | 20230726 | 154800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 222 | 20230726 | 154700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 223 | 20230726 | 154600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 224 | 20230726 | 154500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 225 | 20230726 | 154400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 226 | 20230726 | 154300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 227 | 20230726 | 154200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 228 | 20230726 | 154100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 229 | 20230726 | 154000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 230 | 20230726 | 153900 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 231 | 20230726 | 153800 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 232 | 20230726 | 153700 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 233 | 20230726 | 153600 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 234 | 20230726 | 153500 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 235 | 20230726 | 153400 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 236 | 20230726 | 153300 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 237 | 20230726 | 153200 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 238 | 20230726 | 153100 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 239 | 20230726 | 153000 | 5364598300 | 20450 | 20450 | 20450 | 20450 | 955 |
| 240 | 20230726 | 152900 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20230726 | 152800 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20230726 | 152700 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 243 | 20230726 | 152600 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20230726 | 152500 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20230726 | 152400 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20230726 | 152300 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20230726 | 152200 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20230726 | 152100 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20230726 | 152000 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20230726 | 151900 | 5345068550 | 20500 | 20500 | 20500 | 20500 | 645 |
| 251 | 20230726 | 151800 | 5331846050 | 20450 | 20550 | 20550 | 20450 | 729 |
| 252 | 20230726 | 151700 | 5316902650 | 20550 | 20550 | 20650 | 20500 | 1494 |
| 253 | 20230726 | 151600 | 5286218850 | 20550 | 20500 | 20550 | 20500 | 507 |
| 254 | 20230726 | 151500 | 5275825200 | 20500 | 20450 | 20500 | 20450 | 562 |
| 255 | 20230726 | 151400 | 5264325000 | 20500 | 20500 | 20500 | 20450 | 125 |
| 256 | 20230726 | 151300 | 5261763450 | 20500 | 20450 | 20500 | 20450 | 354 |
| 257 | 20230726 | 151200 | 5254523900 | 20400 | 20300 | 20400 | 20250 | 570 |
| 258 | 20230726 | 151100 | 5242932500 | 20300 | 20300 | 20350 | 20300 | 1179 |
| 259 | 20230726 | 151000 | 5218994300 | 20300 | 20350 | 20350 | 20150 | 1053 |
| 260 | 20230726 | 150900 | 5197620050 | 20400 | 20450 | 20500 | 20200 | 8432 |
| 261 | 20230726 | 150800 | 5026730100 | 20450 | 20400 | 20500 | 20350 | 341 |
| 262 | 20230726 | 150700 | 5019776950 | 20500 | 20450 | 20500 | 20350 | 626 |
| 263 | 20230726 | 150600 | 5007004050 | 20500 | 20500 | 20500 | 20450 | 133 |
| 264 | 20230726 | 150500 | 5004282900 | 20500 | 20400 | 20500 | 20400 | 420 |
| 265 | 20230726 | 150400 | 4995704950 | 20500 | 20500 | 20550 | 20350 | 1177 |
| 266 | 20230726 | 150300 | 4971639900 | 20500 | 20550 | 20550 | 20350 | 8596 |
| 267 | 20230726 | 150200 | 4795965900 | 20650 | 20650 | 20650 | 20550 | 484 |
| 268 | 20230726 | 150100 | 4786003750 | 20650 | 20600 | 20650 | 20600 | 63 |
| 269 | 20230726 | 150000 | 4784703400 | 20550 | 20650 | 20650 | 20550 | 225 |
| 270 | 20230726 | 145900 | 4780068900 | 20650 | 20600 | 20650 | 20550 | 571 |
| 271 | 20230726 | 145800 | 4768305000 | 20650 | 20600 | 20650 | 20600 | 122 |
| 272 | 20230726 | 145700 | 4765786800 | 20650 | 20550 | 20650 | 20550 | 429 |
| 273 | 20230726 | 145600 | 4756948500 | 20650 | 20600 | 20650 | 20550 | 224 |
| 274 | 20230726 | 145500 | 4752333500 | 20650 | 20650 | 20650 | 20600 | 239 |
| 275 | 20230726 | 145400 | 4747403800 | 20600 | 20650 | 20650 | 20600 | 77 |
| 276 | 20230726 | 145300 | 4745815150 | 20650 | 20600 | 20700 | 20600 | 801 |
| 277 | 20230726 | 145200 | 4729240750 | 20550 | 20650 | 20650 | 20550 | 1141 |
| 278 | 20230726 | 145100 | 4705764800 | 20650 | 20600 | 20700 | 20600 | 368 |
| 279 | 20230726 | 145000 | 4698179700 | 20650 | 20650 | 20650 | 20550 | 107 |
| 280 | 20230726 | 144900 | 4695972700 | 20650 | 20550 | 20650 | 20500 | 516 |
| 281 | 20230726 | 144800 | 4685366450 | 20600 | 20650 | 20700 | 20550 | 167 |
| 282 | 20230726 | 144700 | 4681931500 | 20650 | 20600 | 20700 | 20600 | 198 |
| 283 | 20230726 | 144600 | 4677843350 | 20600 | 20650 | 20700 | 20600 | 172 |
| 284 | 20230726 | 144500 | 4674290950 | 20650 | 20550 | 20700 | 20550 | 276 |
| 285 | 20230726 | 144400 | 4668599550 | 20650 | 20650 | 20650 | 20550 | 904 |
| 286 | 20230726 | 144300 | 4649993600 | 20600 | 20650 | 20650 | 20600 | 142 |
| 287 | 20230726 | 144200 | 4647062850 | 20700 | 20700 | 20700 | 20650 | 369 |
| 288 | 20230726 | 144100 | 4639439350 | 20650 | 20750 | 20750 | 20650 | 436 |
| 289 | 20230726 | 144000 | 4630412150 | 20700 | 20700 | 20750 | 20700 | 434 |
| 290 | 20230726 | 143900 | 4621426000 | 20700 | 20650 | 20700 | 20650 | 181 |
| 291 | 20230726 | 143800 | 4617685950 | 20650 | 20700 | 20750 | 20650 | 411 |
| 292 | 20230726 | 143700 | 4609189300 | 20750 | 20750 | 20800 | 20700 | 575 |
| 293 | 20230726 | 143600 | 4597268050 | 20750 | 20800 | 20800 | 20750 | 267 |
| 294 | 20230726 | 143500 | 4591727150 | 20800 | 20750 | 20800 | 20700 | 119 |
| 295 | 20230726 | 143400 | 4589254050 | 20750 | 20800 | 20800 | 20750 | 741 |
| 296 | 20230726 | 143300 | 4573871150 | 20800 | 20800 | 20800 | 20750 | 194 |
| 297 | 20230726 | 143200 | 4569838000 | 20750 | 20700 | 20750 | 20700 | 371 |
| 298 | 20230726 | 143100 | 4562142500 | 20700 | 20750 | 20750 | 20700 | 149 |
| 299 | 20230726 | 143000 | 4559055500 | 20750 | 20700 | 20750 | 20700 | 129 |
| 300 | 20230726 | 142900 | 4556379400 | 20750 | 20700 | 20750 | 20700 | 123 |
| 301 | 20230726 | 142800 | 4553830250 | 20750 | 20700 | 20750 | 20700 | 89 |
| 302 | 20230726 | 142700 | 4551984800 | 20700 | 20750 | 20750 | 20700 | 92 |
| 303 | 20230726 | 142600 | 4550076700 | 20700 | 20650 | 20750 | 20650 | 173 |
| 304 | 20230726 | 142500 | 4546494200 | 20700 | 20750 | 20800 | 20700 | 224 |
| 305 | 20230726 | 142400 | 4541843500 | 20750 | 20600 | 20750 | 20600 | 430 |
| 306 | 20230726 | 142300 | 4532944600 | 20600 | 20750 | 20750 | 20500 | 1108 |
| 307 | 20230726 | 142200 | 4510158300 | 20750 | 20700 | 20750 | 20700 | 219 |
| 308 | 20230726 | 142100 | 4505621100 | 20700 | 20700 | 20750 | 20700 | 83 |
| 309 | 20230726 | 142000 | 4503899400 | 20750 | 20800 | 20800 | 20700 | 295 |
| 310 | 20230726 | 141900 | 4497774500 | 20750 | 20800 | 20850 | 20750 | 361 |
| 311 | 20230726 | 141800 | 4490265600 | 20750 | 20800 | 20800 | 20700 | 208 |
| 312 | 20230726 | 141700 | 4485954850 | 20700 | 20750 | 20800 | 20700 | 253 |
| 313 | 20230726 | 141600 | 4480702050 | 20750 | 20700 | 20750 | 20700 | 117 |
| 314 | 20230726 | 141500 | 4478279800 | 20750 | 20600 | 20750 | 20550 | 590 |
| 315 | 20230726 | 141400 | 4466099150 | 20550 | 20650 | 20700 | 20550 | 360 |
| 316 | 20230726 | 141300 | 4458675250 | 20650 | 20700 | 20700 | 20600 | 116 |
| 317 | 20230726 | 141200 | 4456279700 | 20650 | 20650 | 20700 | 20600 | 482 |
| 318 | 20230726 | 141100 | 4446334300 | 20700 | 20650 | 20800 | 20650 | 255 |
| 319 | 20230726 | 141000 | 4441059350 | 20600 | 20650 | 20650 | 20550 | 418 |
| 320 | 20230726 | 140900 | 4432444300 | 20650 | 20700 | 20800 | 20650 | 363 |
| 321 | 20230726 | 140800 | 4424944750 | 20700 | 20600 | 20800 | 20600 | 229 |
| 322 | 20230726 | 140700 | 4420206300 | 20650 | 20650 | 20700 | 20600 | 87 |
| 323 | 20230726 | 140600 | 4418410800 | 20650 | 20650 | 20700 | 20600 | 127 |
| 324 | 20230726 | 140500 | 4415786000 | 20650 | 20700 | 20800 | 20650 | 465 |
| 325 | 20230726 | 140400 | 4406171300 | 20700 | 20750 | 20750 | 20700 | 810 |
| 326 | 20230726 | 140300 | 4389367350 | 20700 | 20700 | 20750 | 20650 | 406 |
| 327 | 20230726 | 140200 | 4380964750 | 20650 | 20700 | 20700 | 20650 | 90 |
| 328 | 20230726 | 140100 | 4379103650 | 20650 | 20550 | 20700 | 20500 | 850 |
| 329 | 20230726 | 140000 | 4361600950 | 20550 | 20500 | 20550 | 20450 | 2543 |
| 330 | 20230726 | 135900 | 4309535150 | 20550 | 20550 | 20600 | 20500 | 2216 |
| 331 | 20230726 | 135800 | 4264101650 | 20500 | 20600 | 20600 | 20500 | 604 |
| 332 | 20230726 | 135700 | 4251703450 | 20550 | 20600 | 20600 | 20500 | 1506 |
| 333 | 20230726 | 135600 | 4220812050 | 20550 | 20550 | 20600 | 20500 | 372 |
| 334 | 20230726 | 135500 | 4213167150 | 20500 | 20550 | 20600 | 20500 | 888 |
| 335 | 20230726 | 135400 | 4194954000 | 20500 | 20600 | 20650 | 20500 | 5711 |
| 336 | 20230726 | 135300 | 4077559350 | 20600 | 20700 | 20750 | 20600 | 406 |
| 337 | 20230726 | 135200 | 4069176350 | 20700 | 20750 | 20750 | 20700 | 293 |
| 338 | 20230726 | 135100 | 4063106900 | 20750 | 20750 | 20750 | 20700 | 110 |
| 339 | 20230726 | 135000 | 4060828450 | 20750 | 20750 | 20750 | 20700 | 198 |
| 340 | 20230726 | 134900 | 4056721600 | 20750 | 20750 | 20750 | 20650 | 72 |
| 341 | 20230726 | 134800 | 4055231550 | 20750 | 20700 | 20800 | 20600 | 418 |
| 342 | 20230726 | 134700 | 4046590100 | 20800 | 20750 | 20900 | 20700 | 973 |
| 343 | 20230726 | 134600 | 4026369050 | 20750 | 20650 | 20750 | 20650 | 98 |
| 344 | 20230726 | 134500 | 4024342800 | 20700 | 20700 | 20700 | 20650 | 360 |
| 345 | 20230726 | 134400 | 4016907350 | 20650 | 20750 | 20750 | 20650 | 1040 |
| 346 | 20230726 | 134300 | 3995422150 | 20750 | 20750 | 20800 | 20750 | 110 |
| 347 | 20230726 | 134200 | 3993135900 | 20800 | 20650 | 20800 | 20650 | 381 |
| 348 | 20230726 | 134100 | 3985246750 | 20700 | 20700 | 20700 | 20650 | 98 |
| 349 | 20230726 | 134000 | 3983220100 | 20700 | 20700 | 20750 | 20700 | 594 |
| 350 | 20230726 | 133900 | 3970909350 | 20700 | 20700 | 20750 | 20700 | 420 |
| 351 | 20230726 | 133800 | 3962213700 | 20700 | 20750 | 20750 | 20700 | 167 |
| 352 | 20230726 | 133700 | 3958752900 | 20700 | 20750 | 20750 | 20650 | 489 |
| 353 | 20230726 | 133600 | 3948638050 | 20750 | 20750 | 20750 | 20700 | 139 |
| 354 | 20230726 | 133500 | 3945755550 | 20750 | 20750 | 20750 | 20650 | 194 |
| 355 | 20230726 | 133400 | 3941737300 | 20700 | 20900 | 20900 | 20700 | 2041 |
| 356 | 20230726 | 133300 | 3899453600 | 20900 | 20700 | 20900 | 20700 | 624 |
| 357 | 20230726 | 133200 | 3886504700 | 20750 | 20700 | 20750 | 20650 | 625 |
| 358 | 20230726 | 133100 | 3873564750 | 20700 | 20750 | 20750 | 20700 | 108 |
| 359 | 20230726 | 133000 | 3871325400 | 20700 | 20750 | 20750 | 20700 | 191 |
| 360 | 20230726 | 132900 | 3867363550 | 20700 | 20600 | 20750 | 20600 | 117 |
| 361 | 20230726 | 132800 | 3864944400 | 20650 | 20700 | 20700 | 20650 | 597 |
| 362 | 20230726 | 132700 | 3852615300 | 20650 | 20700 | 20700 | 20650 | 660 |
| 363 | 20230726 | 132600 | 3838953900 | 20700 | 20700 | 20750 | 20650 | 230 |
| 364 | 20230726 | 132500 | 3834191900 | 20750 | 20700 | 20800 | 20650 | 272 |
| 365 | 20230726 | 132400 | 3828552650 | 20650 | 20700 | 20750 | 20600 | 2360 |
| 366 | 20230726 | 132300 | 3779802400 | 20700 | 20750 | 20750 | 20700 | 599 |
| 367 | 20230726 | 132200 | 3767401450 | 20700 | 20750 | 20800 | 20700 | 4205 |
| 368 | 20230726 | 132100 | 3680276750 | 20750 | 20850 | 20850 | 20750 | 1149 |
| 369 | 20230726 | 132000 | 3656375800 | 20900 | 20800 | 20900 | 20750 | 422 |
| 370 | 20230726 | 131900 | 3647582200 | 20800 | 20750 | 20850 | 20750 | 341 |
| 371 | 20230726 | 131800 | 3640496950 | 20750 | 20750 | 20800 | 20750 | 943 |
| 372 | 20230726 | 131700 | 3620921800 | 20750 | 20800 | 20800 | 20750 | 1408 |
| 373 | 20230726 | 131600 | 3591702350 | 20800 | 20850 | 20850 | 20750 | 1061 |
| 374 | 20230726 | 131500 | 3569632600 | 20850 | 20850 | 20950 | 20800 | 286 |
| 375 | 20230726 | 131400 | 3563667650 | 20950 | 20800 | 20950 | 20800 | 1664 |
| 376 | 20230726 | 131300 | 3528970750 | 20850 | 20950 | 20950 | 20850 | 1817 |
| 377 | 20230726 | 131200 | 3491062000 | 20950 | 20900 | 20950 | 20850 | 89 |
| 378 | 20230726 | 131100 | 3489202350 | 20900 | 20950 | 20950 | 20900 | 303 |
| 379 | 20230726 | 131000 | 3482866250 | 20850 | 20900 | 20950 | 20850 | 1152 |
| 380 | 20230726 | 130900 | 3458845750 | 20950 | 20950 | 20950 | 20850 | 2103 |
| 381 | 20230726 | 130800 | 3414892900 | 20950 | 20950 | 21000 | 20900 | 593 |
| 382 | 20230726 | 130700 | 3402488650 | 20950 | 20950 | 21000 | 20900 | 401 |
| 383 | 20230726 | 130600 | 3394091850 | 20950 | 21000 | 21000 | 20950 | 69 |
| 384 | 20230726 | 130500 | 3392645000 | 21000 | 21100 | 21100 | 21000 | 102 |
| 385 | 20230726 | 130400 | 3390501400 | 21100 | 21050 | 21100 | 21050 | 1435 |
| 386 | 20230726 | 130300 | 3360284000 | 21100 | 21100 | 21100 | 21050 | 198 |
| 387 | 20230726 | 130200 | 3356114900 | 21150 | 21100 | 21150 | 21100 | 92 |
| 388 | 20230726 | 130100 | 3354173600 | 21050 | 21050 | 21100 | 21000 | 1210 |
| 389 | 20230726 | 130000 | 3328701200 | 21050 | 21100 | 21150 | 21050 | 658 |
| 390 | 20230726 | 125900 | 3314827950 | 21100 | 21000 | 21100 | 21000 | 1398 |
| 391 | 20230726 | 125800 | 3285411300 | 20950 | 21100 | 21100 | 20950 | 600 |
| 392 | 20230726 | 125700 | 3272826400 | 21100 | 21050 | 21100 | 21050 | 386 |
| 393 | 20230726 | 125600 | 3264691450 | 21050 | 21050 | 21050 | 21000 | 25 |
| 394 | 20230726 | 125500 | 3264165250 | 21050 | 21050 | 21050 | 20950 | 1787 |
| 395 | 20230726 | 125400 | 3226687000 | 21100 | 21050 | 21100 | 21050 | 936 |
| 396 | 20230726 | 125300 | 3206951650 | 21050 | 21050 | 21050 | 21000 | 276 |
| 397 | 20230726 | 125200 | 3201145600 | 21050 | 21050 | 21050 | 21050 | 49 |
| 398 | 20230726 | 125100 | 3200114150 | 21050 | 21050 | 21050 | 21000 | 167 |
| 399 | 20230726 | 125000 | 3196603800 | 21050 | 21050 | 21050 | 21050 | 106 |
| 400 | 20230726 | 124900 | 3194372500 | 21050 | 21050 | 21050 | 21050 | 91 |
| 401 | 20230726 | 124800 | 3192456950 | 21050 | 21050 | 21050 | 21000 | 42 |
| 402 | 20230726 | 124700 | 3191573050 | 21050 | 21050 | 21050 | 21000 | 119 |
| 403 | 20230726 | 124600 | 3189070950 | 21050 | 20950 | 21050 | 20950 | 400 |
| 404 | 20230726 | 124500 | 3180675350 | 21050 | 21050 | 21050 | 20950 | 275 |
| 405 | 20230726 | 124400 | 3174904800 | 21100 | 21050 | 21100 | 21050 | 2266 |
| 406 | 20230726 | 124300 | 3127199700 | 21050 | 21000 | 21050 | 21000 | 434 |
| 407 | 20230726 | 124200 | 3118075750 | 21000 | 21000 | 21050 | 21000 | 300 |
| 408 | 20230726 | 124100 | 3111773450 | 21000 | 21000 | 21000 | 20950 | 175 |
| 409 | 20230726 | 124000 | 3108105650 | 21000 | 21000 | 21000 | 21000 | 35 |
| 410 | 20230726 | 123900 | 3107370650 | 21000 | 21000 | 21000 | 21000 | 131 |
| 411 | 20230726 | 123800 | 3104619650 | 21000 | 21000 | 21000 | 20900 | 46 |
| 412 | 20230726 | 123700 | 3103656200 | 21000 | 20900 | 21000 | 20900 | 329 |
| 413 | 20230726 | 123600 | 3096771200 | 21000 | 20950 | 21000 | 20950 | 98 |
| 414 | 20230726 | 123500 | 3094717500 | 20950 | 20900 | 20950 | 20850 | 143 |
| 415 | 20230726 | 123400 | 3091730850 | 20850 | 21000 | 21000 | 20850 | 1557 |
| 416 | 20230726 | 123300 | 3059187450 | 21000 | 20900 | 21000 | 20850 | 1050 |
| 417 | 20230726 | 123200 | 3037263000 | 20900 | 20750 | 20900 | 20700 | 2961 |
| 418 | 20230726 | 123100 | 2975803250 | 20900 | 20900 | 20900 | 20800 | 224 |
| 419 | 20230726 | 123000 | 2971133350 | 20900 | 20950 | 20950 | 20700 | 7459 |
| 420 | 20230726 | 122900 | 2816111350 | 20950 | 21000 | 21000 | 20900 | 1414 |
| 421 | 20230726 | 122800 | 2786543000 | 21000 | 21000 | 21000 | 21000 | 80 |
| 422 | 20230726 | 122700 | 2784863000 | 21000 | 21200 | 21200 | 20900 | 10852 |
| 423 | 20230726 | 122600 | 2557207500 | 21150 | 21200 | 21200 | 21150 | 32 |
| 424 | 20230726 | 122500 | 2556530650 | 21200 | 21200 | 21200 | 21150 | 19 |
| 425 | 20230726 | 122400 | 2556127950 | 21150 | 21150 | 21150 | 21150 | 844 |
| 426 | 20230726 | 122300 | 2538277350 | 21200 | 21150 | 21200 | 21150 | 64 |
| 427 | 20230726 | 122200 | 2536923250 | 21150 | 21150 | 21150 | 21100 | 66 |
| 428 | 20230726 | 122100 | 2535530100 | 21150 | 21150 | 21150 | 21100 | 148 |
| 429 | 20230726 | 122000 | 2532406300 | 21150 | 21150 | 21150 | 21150 | 10 |
| 430 | 20230726 | 121900 | 2532194800 | 21150 | 21150 | 21150 | 21150 | 565 |
| 431 | 20230726 | 121800 | 2520245050 | 21150 | 21150 | 21150 | 21100 | 457 |
| 432 | 20230726 | 121700 | 2510600800 | 21200 | 21150 | 21200 | 21150 | 65 |
| 433 | 20230726 | 121600 | 2509225850 | 21200 | 21200 | 21200 | 21200 | 18 |
| 434 | 20230726 | 121500 | 2508844250 | 21200 | 21200 | 21200 | 21150 | 16 |
| 435 | 20230726 | 121400 | 2508505550 | 21250 | 21150 | 21250 | 21100 | 165 |
| 436 | 20230726 | 121300 | 2505012250 | 21100 | 21200 | 21200 | 21100 | 170 |
| 437 | 20230726 | 121200 | 2501418150 | 21250 | 21200 | 21250 | 21100 | 79 |
| 438 | 20230726 | 121100 | 2499748150 | 21100 | 21200 | 21200 | 21100 | 606 |
| 439 | 20230726 | 121000 | 2486956100 | 21200 | 21150 | 21200 | 21150 | 236 |
| 440 | 20230726 | 120900 | 2481963350 | 21150 | 21150 | 21200 | 21100 | 793 |
| 441 | 20230726 | 120800 | 2465202700 | 21150 | 21200 | 21200 | 21150 | 122 |
| 442 | 20230726 | 120700 | 2462621550 | 21200 | 21200 | 21200 | 21200 | 7 |
| 443 | 20230726 | 120600 | 2462473150 | 21200 | 21250 | 21250 | 21200 | 435 |
| 444 | 20230726 | 120500 | 2453250650 | 21250 | 21250 | 21250 | 21200 | 896 |
| 445 | 20230726 | 120400 | 2434214350 | 21300 | 21350 | 21350 | 21250 | 712 |
| 446 | 20230726 | 120300 | 2419066100 | 21300 | 21350 | 21350 | 21300 | 50 |
| 447 | 20230726 | 120200 | 2418000250 | 21350 | 21300 | 21350 | 21300 | 539 |
| 448 | 20230726 | 120100 | 2406519350 | 21300 | 21300 | 21300 | 21300 | 21 |
| 449 | 20230726 | 120000 | 2406072050 | 21300 | 21250 | 21300 | 21200 | 174 |
| 450 | 20230726 | 115900 | 2402376450 | 21250 | 21250 | 21250 | 21200 | 215 |
| 451 | 20230726 | 115800 | 2397817700 | 21250 | 21250 | 21250 | 21250 | 23 |
| 452 | 20230726 | 115700 | 2397328950 | 21200 | 21250 | 21250 | 21200 | 20 |
| 453 | 20230726 | 115600 | 2396904450 | 21250 | 21250 | 21250 | 21250 | 21 |
| 454 | 20230726 | 115500 | 2396458200 | 21250 | 21300 | 21300 | 21250 | 197 |
| 455 | 20230726 | 115400 | 2392270650 | 21300 | 21300 | 21300 | 21300 | 9 |
| 456 | 20230726 | 115300 | 2392078950 | 21300 | 21300 | 21300 | 21300 | 24 |
| 457 | 20230726 | 115200 | 2391567750 | 21300 | 21300 | 21300 | 21300 | 9 |
| 458 | 20230726 | 115100 | 2391376050 | 21300 | 21250 | 21300 | 21250 | 20 |
| 459 | 20230726 | 115000 | 2390950100 | 21300 | 21300 | 21300 | 21300 | 38 |
| 460 | 20230726 | 114900 | 2390140700 | 21300 | 21350 | 21350 | 21100 | 6513 |
| 461 | 20230726 | 114800 | 2252183650 | 21350 | 21400 | 21400 | 21350 | 828 |
| 462 | 20230726 | 114700 | 2234493800 | 21400 | 21400 | 21450 | 21400 | 548 |
| 463 | 20230726 | 114600 | 2222764850 | 21400 | 21400 | 21400 | 21300 | 116 |
| 464 | 20230726 | 114500 | 2220292350 | 21400 | 21350 | 21400 | 21300 | 135 |
| 465 | 20230726 | 114400 | 2217413000 | 21400 | 21400 | 21400 | 21350 | 356 |
| 466 | 20230726 | 114300 | 2209797150 | 21400 | 21350 | 21400 | 21350 | 318 |
| 467 | 20230726 | 114200 | 2203005250 | 21350 | 21350 | 21350 | 21350 | 36 |
| 468 | 20230726 | 114100 | 2202236650 | 21250 | 21300 | 21350 | 21250 | 2314 |
| 469 | 20230726 | 114000 | 2152932750 | 21250 | 21200 | 21250 | 21200 | 4167 |
| 470 | 20230726 | 113900 | 2064503100 | 21200 | 21200 | 21200 | 21150 | 106 |
| 471 | 20230726 | 113800 | 2062257400 | 21200 | 21200 | 21200 | 21200 | 20 |
| 472 | 20230726 | 113700 | 2061833400 | 21200 | 21200 | 21200 | 21150 | 142 |
| 473 | 20230726 | 113600 | 2058824250 | 21200 | 21100 | 21200 | 21100 | 1035 |
| 474 | 20230726 | 113500 | 2036926500 | 21100 | 21100 | 21100 | 21100 | 492 |
| 475 | 20230726 | 113400 | 2026545300 | 21100 | 21050 | 21100 | 21050 | 383 |
| 476 | 20230726 | 113300 | 2018474150 | 21100 | 21100 | 21100 | 21100 | 71 |
| 477 | 20230726 | 113200 | 2016976050 | 21100 | 21100 | 21100 | 21050 | 90 |
| 478 | 20230726 | 113100 | 2015079550 | 21100 | 21100 | 21100 | 21100 | 359 |
| 479 | 20230726 | 113000 | 2007504650 | 21100 | 21050 | 21100 | 21050 | 55 |
| 480 | 20230726 | 112900 | 2006346600 | 21050 | 21050 | 21050 | 21050 | 192 |
| 481 | 20230726 | 112800 | 2002305000 | 21050 | 21050 | 21050 | 21000 | 125 |
| 482 | 20230726 | 112700 | 1999674750 | 21050 | 21000 | 21050 | 21000 | 89 |
| 483 | 20230726 | 112600 | 1997802300 | 21000 | 21000 | 21000 | 21000 | 497 |
| 484 | 20230726 | 112500 | 1987365300 | 21000 | 21000 | 21000 | 21000 | 13 |
| 485 | 20230726 | 112400 | 1987092300 | 21000 | 21000 | 21000 | 21000 | 149 |
| 486 | 20230726 | 112300 | 1983963300 | 21000 | 21000 | 21000 | 21000 | 24 |
| 487 | 20230726 | 112200 | 1983459300 | 21000 | 21000 | 21000 | 20950 | 77 |
| 488 | 20230726 | 112100 | 1981842400 | 21000 | 21000 | 21000 | 21000 | 172 |
| 489 | 20230726 | 112000 | 1978230400 | 21000 | 20950 | 21000 | 20950 | 360 |
| 490 | 20230726 | 111900 | 1970687850 | 20950 | 20950 | 21000 | 20950 | 635 |
| 491 | 20230726 | 111800 | 1957384550 | 21000 | 21000 | 21000 | 21000 | 75 |
| 492 | 20230726 | 111700 | 1955809550 | 21000 | 21050 | 21050 | 20950 | 353 |
| 493 | 20230726 | 111600 | 1948396300 | 21050 | 21050 | 21050 | 21050 | 33 |
| 494 | 20230726 | 111500 | 1947701650 | 21000 | 21050 | 21050 | 21000 | 29 |
| 495 | 20230726 | 111400 | 1947091250 | 21000 | 21050 | 21050 | 21000 | 100 |
| 496 | 20230726 | 111300 | 1944987500 | 21050 | 21050 | 21050 | 21000 | 84 |
| 497 | 20230726 | 111200 | 1943219800 | 21000 | 21050 | 21050 | 21000 | 81 |
| 498 | 20230726 | 111100 | 1941516500 | 20950 | 21050 | 21100 | 20950 | 920 |
| 499 | 20230726 | 111000 | 1922165450 | 21050 | 21050 | 21050 | 21050 | 95 |
| 500 | 20230726 | 110900 | 1920165700 | 21050 | 21050 | 21050 | 21050 | 60 |
| 501 | 20230726 | 110800 | 1918902700 | 21050 | 21050 | 21050 | 21050 | 50 |
| 502 | 20230726 | 110700 | 1917850200 | 21100 | 21050 | 21100 | 21000 | 17 |
| 503 | 20230726 | 110600 | 1917492750 | 21050 | 21100 | 21100 | 21050 | 614 |
| 504 | 20230726 | 110500 | 1904562100 | 21100 | 21100 | 21100 | 21100 | 31 |
| 505 | 20230726 | 110400 | 1903908000 | 21100 | 21050 | 21100 | 21050 | 233 |
| 506 | 20230726 | 110300 | 1899003300 | 21100 | 21100 | 21100 | 21050 | 61 |
| 507 | 20230726 | 110200 | 1897716700 | 21100 | 21050 | 21100 | 21050 | 22 |
| 508 | 20230726 | 110100 | 1897253500 | 21100 | 21050 | 21100 | 20950 | 1793 |
| 509 | 20230726 | 110000 | 1859658000 | 21050 | 21050 | 21100 | 21050 | 231 |
| 510 | 20230726 | 105900 | 1854794400 | 21100 | 21100 | 21100 | 21100 | 137 |
| 511 | 20230726 | 105800 | 1851903700 | 21100 | 21100 | 21100 | 21050 | 363 |
| 512 | 20230726 | 105700 | 1844244450 | 21100 | 21100 | 21100 | 21100 | 46 |
| 513 | 20230726 | 105600 | 1843273850 | 21100 | 21050 | 21100 | 21000 | 1669 |
| 514 | 20230726 | 105500 | 1808175550 | 21050 | 21050 | 21050 | 21050 | 26 |
| 515 | 20230726 | 105400 | 1807628250 | 21050 | 21050 | 21050 | 21050 | 67 |
| 516 | 20230726 | 105300 | 1806217900 | 21050 | 21100 | 21100 | 20950 | 45 |
| 517 | 20230726 | 105200 | 1805269550 | 21100 | 21100 | 21100 | 20950 | 599 |
| 518 | 20230726 | 105100 | 1792696200 | 21050 | 21050 | 21100 | 21000 | 139 |
| 519 | 20230726 | 105000 | 1789775200 | 20950 | 20950 | 21050 | 20950 | 761 |
| 520 | 20230726 | 104900 | 1773820500 | 20900 | 20900 | 20950 | 20850 | 690 |
| 521 | 20230726 | 104800 | 1759405950 | 20900 | 20850 | 20900 | 20850 | 21 |
| 522 | 20230726 | 104700 | 1758968050 | 20850 | 20900 | 20900 | 20850 | 868 |
| 523 | 20230726 | 104600 | 1740868900 | 20900 | 20950 | 20950 | 20850 | 4216 |
| 524 | 20230726 | 104500 | 1652908900 | 21000 | 20950 | 21000 | 20900 | 97 |
| 525 | 20230726 | 104400 | 1650878200 | 21000 | 21000 | 21000 | 20900 | 1055 |
| 526 | 20230726 | 104300 | 1628805400 | 21000 | 20950 | 21000 | 20950 | 56 |
| 527 | 20230726 | 104200 | 1627629900 | 21000 | 20950 | 21050 | 20950 | 537 |
| 528 | 20230726 | 104100 | 1616375750 | 20900 | 20900 | 20950 | 20900 | 566 |
| 529 | 20230726 | 104000 | 1604540950 | 20900 | 20950 | 20950 | 20900 | 86 |
| 530 | 20230726 | 103900 | 1602742200 | 20900 | 20950 | 20950 | 20900 | 116 |
| 531 | 20230726 | 103800 | 1600315050 | 20850 | 20900 | 20950 | 20850 | 957 |
| 532 | 20230726 | 103700 | 1580310850 | 20950 | 20900 | 20950 | 20900 | 412 |
| 533 | 20230726 | 103600 | 1571699500 | 20950 | 20900 | 20950 | 20900 | 703 |
| 534 | 20230726 | 103500 | 1557003150 | 20950 | 20900 | 20950 | 20900 | 548 |
| 535 | 20230726 | 103400 | 1545539800 | 20900 | 20850 | 20950 | 20850 | 251 |
| 536 | 20230726 | 103300 | 1540294850 | 20900 | 20900 | 20900 | 20800 | 886 |
| 537 | 20230726 | 103200 | 1521859200 | 20900 | 20850 | 20900 | 20850 | 79 |
| 538 | 20230726 | 103100 | 1520209000 | 20800 | 20800 | 20850 | 20800 | 1097 |
| 539 | 20230726 | 103000 | 1497365800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 540 | 20230726 | 102900 | 1497365800 | 20850 | 20850 | 20850 | 20800 | 154 |
| 541 | 20230726 | 102800 | 1494155600 | 20900 | 20800 | 20900 | 20800 | 95 |
| 542 | 20230726 | 102700 | 1492175000 | 20800 | 20850 | 21000 | 20750 | 4025 |
| 543 | 20230726 | 102600 | 1408311350 | 20800 | 20950 | 20950 | 20800 | 4916 |
| 544 | 20230726 | 102500 | 1305877400 | 21000 | 20950 | 21000 | 20950 | 85 |
| 545 | 20230726 | 102400 | 1304094200 | 21000 | 21050 | 21100 | 21000 | 1433 |
| 546 | 20230726 | 102300 | 1273993650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 547 | 20230726 | 102200 | 1273993650 | 21050 | 21100 | 21100 | 21000 | 555 |
| 548 | 20230726 | 102100 | 1262311200 | 21100 | 21100 | 21100 | 21050 | 516 |
| 549 | 20230726 | 102000 | 1251426650 | 21100 | 21050 | 21100 | 21050 | 79 |
| 550 | 20230726 | 101900 | 1249760750 | 21050 | 21050 | 21100 | 21050 | 353 |
| 551 | 20230726 | 101800 | 1242328600 | 21050 | 21150 | 21150 | 21050 | 414 |
| 552 | 20230726 | 101700 | 1233595450 | 21150 | 21150 | 21150 | 21150 | 102 |
| 553 | 20230726 | 101600 | 1231438150 | 21200 | 21100 | 21200 | 21100 | 310 |
| 554 | 20230726 | 101500 | 1224896950 | 21100 | 21150 | 21150 | 21100 | 67 |
| 555 | 20230726 | 101400 | 1223480750 | 21100 | 21150 | 21200 | 21100 | 516 |
| 556 | 20230726 | 101300 | 1212573600 | 21100 | 21100 | 21100 | 21100 | 1979 |
| 557 | 20230726 | 101200 | 1170816700 | 21050 | 21000 | 21050 | 21000 | 2649 |
| 558 | 20230726 | 101100 | 1115116350 | 21000 | 21000 | 21000 | 21000 | 82 |
| 559 | 20230726 | 101000 | 1113394350 | 21000 | 21000 | 21000 | 21000 | 14 |
| 560 | 20230726 | 100900 | 1113100350 | 21000 | 21000 | 21000 | 20950 | 265 |
| 561 | 20230726 | 100800 | 1107535550 | 20950 | 20950 | 21000 | 20950 | 108 |
| 562 | 20230726 | 100700 | 1105271650 | 21000 | 21000 | 21000 | 21000 | 425 |
| 563 | 20230726 | 100600 | 1096346650 | 21000 | 21000 | 21000 | 21000 | 256 |
| 564 | 20230726 | 100500 | 1090970650 | 21000 | 21000 | 21050 | 21000 | 154 |
| 565 | 20230726 | 100400 | 1087735650 | 21050 | 21000 | 21100 | 21000 | 325 |
| 566 | 20230726 | 100300 | 1080893950 | 21000 | 21050 | 21050 | 21000 | 135 |
| 567 | 20230726 | 100200 | 1078057800 | 21100 | 21050 | 21100 | 21050 | 385 |
| 568 | 20230726 | 100100 | 1069939400 | 21100 | 21100 | 21100 | 21100 | 61 |
| 569 | 20230726 | 100000 | 1068652300 | 21050 | 20950 | 21050 | 20950 | 1142 |
| 570 | 20230726 | 095900 | 1044631000 | 20900 | 21000 | 21050 | 20900 | 1095 |
| 571 | 20230726 | 095800 | 1021721950 | 21000 | 21050 | 21050 | 21000 | 233 |
| 572 | 20230726 | 095700 | 1016823050 | 21050 | 21050 | 21050 | 21050 | 48 |
| 573 | 20230726 | 095600 | 1015812650 | 21000 | 21000 | 21000 | 21000 | 65 |
| 574 | 20230726 | 095500 | 1014447650 | 21000 | 21000 | 21000 | 21000 | 147 |
| 575 | 20230726 | 095400 | 1011360650 | 21000 | 21050 | 21050 | 21000 | 65 |
| 576 | 20230726 | 095300 | 1009993850 | 21000 | 21000 | 21000 | 21000 | 212 |
| 577 | 20230726 | 095200 | 1005541850 | 21000 | 21000 | 21000 | 21000 | 30 |
| 578 | 20230726 | 095100 | 1004911850 | 21000 | 21000 | 21000 | 20950 | 217 |
| 579 | 20230726 | 095000 | 1000355350 | 21000 | 21000 | 21000 | 20950 | 292 |
| 580 | 20230726 | 094900 | 994224350 | 20950 | 20950 | 21050 | 20950 | 69 |
| 581 | 20230726 | 094800 | 992776200 | 21050 | 21000 | 21050 | 20950 | 471 |
| 582 | 20230726 | 094700 | 982880800 | 21000 | 21000 | 21000 | 21000 | 21 |
| 583 | 20230726 | 094600 | 982439800 | 21000 | 20950 | 21000 | 20900 | 530 |
| 584 | 20230726 | 094500 | 971358800 | 20950 | 20950 | 20950 | 20950 | 17 |
| 585 | 20230726 | 094400 | 971002650 | 20950 | 20900 | 20950 | 20900 | 256 |
| 586 | 20230726 | 094300 | 965645450 | 20900 | 20950 | 21000 | 20900 | 82 |
| 587 | 20230726 | 094200 | 963926750 | 20950 | 21000 | 21000 | 20950 | 220 |
| 588 | 20230726 | 094100 | 959311650 | 21000 | 21000 | 21050 | 21000 | 395 |
| 589 | 20230726 | 094000 | 951015150 | 21050 | 21100 | 21100 | 21050 | 72 |
| 590 | 20230726 | 093900 | 949497050 | 21100 | 21050 | 21100 | 21050 | 146 |
| 591 | 20230726 | 093800 | 946419950 | 21100 | 21100 | 21100 | 21000 | 1040 |
| 592 | 20230726 | 093700 | 924477100 | 21100 | 21000 | 21100 | 20950 | 1089 |
| 593 | 20230726 | 093600 | 901609550 | 21000 | 21000 | 21000 | 20800 | 2374 |
| 594 | 20230726 | 093500 | 852077800 | 21000 | 21000 | 21050 | 21000 | 217 |
| 595 | 20230726 | 093400 | 847520750 | 21050 | 21050 | 21100 | 21050 | 183 |
| 596 | 20230726 | 093300 | 843667200 | 21050 | 21100 | 21100 | 21000 | 313 |
| 597 | 20230726 | 093200 | 837082400 | 21050 | 21050 | 21100 | 21050 | 2412 |
| 598 | 20230726 | 093100 | 786274950 | 21050 | 21000 | 21050 | 21000 | 300 |
| 599 | 20230726 | 093000 | 779974650 | 21000 | 20900 | 21000 | 20900 | 1413 |
| 600 | 20230726 | 092900 | 750360700 | 20900 | 21000 | 21000 | 20900 | 197 |
| 601 | 20230726 | 092800 | 746237550 | 20950 | 20850 | 21000 | 20850 | 830 |
| 602 | 20230726 | 092700 | 728900800 | 20900 | 20850 | 20900 | 20750 | 1345 |
| 603 | 20230726 | 092600 | 700840700 | 20850 | 20850 | 20850 | 20850 | 443 |
| 604 | 20230726 | 092500 | 691604150 | 20850 | 20800 | 20900 | 20800 | 1270 |
| 605 | 20230726 | 092400 | 665140600 | 20750 | 20600 | 20750 | 20500 | 5645 |
| 606 | 20230726 | 092300 | 548963450 | 20650 | 20550 | 20650 | 20500 | 2814 |
| 607 | 20230726 | 092200 | 491241350 | 20500 | 20550 | 20550 | 20500 | 1013 |
| 608 | 20230726 | 092100 | 470436000 | 20550 | 20650 | 20650 | 20550 | 2149 |
| 609 | 20230726 | 092000 | 426233900 | 20650 | 20650 | 20650 | 20600 | 52 |
| 610 | 20230726 | 091900 | 425161400 | 20650 | 20700 | 20700 | 20650 | 502 |
| 611 | 20230726 | 091800 | 414794550 | 20650 | 20650 | 20650 | 20650 | 243 |
| 612 | 20230726 | 091700 | 409776600 | 20700 | 20700 | 20700 | 20600 | 1105 |
| 613 | 20230726 | 091600 | 386926350 | 20700 | 20600 | 20700 | 20600 | 713 |
| 614 | 20230726 | 091500 | 372210150 | 20600 | 20700 | 20700 | 20600 | 1902 |
| 615 | 20230726 | 091400 | 332901500 | 20700 | 20750 | 20750 | 20700 | 427 |
| 616 | 20230726 | 091300 | 324062400 | 20800 | 20850 | 20850 | 20800 | 763 |
| 617 | 20230726 | 091200 | 308176950 | 20800 | 20800 | 20800 | 20800 | 234 |
| 618 | 20230726 | 091100 | 303309750 | 20800 | 20750 | 20800 | 20700 | 1451 |
| 619 | 20230726 | 091000 | 273258900 | 20700 | 20750 | 20750 | 20700 | 1350 |
| 620 | 20230726 | 090900 | 245313150 | 20750 | 20700 | 20750 | 20700 | 691 |
| 621 | 20230726 | 090800 | 231004950 | 20650 | 20600 | 20650 | 20500 | 2849 |
| 622 | 20230726 | 090700 | 172357650 | 20600 | 20700 | 20700 | 20600 | 593 |
| 623 | 20230726 | 090600 | 160138700 | 20700 | 20600 | 20700 | 20550 | 1546 |
| 624 | 20230726 | 090500 | 128228400 | 20550 | 20750 | 20750 | 20550 | 2286 |
| 625 | 20230726 | 090400 | 80995000 | 20800 | 20750 | 20800 | 20750 | 1224 |
| 626 | 20230726 | 090300 | 55595850 | 20750 | 20800 | 20850 | 20750 | 595 |
| 627 | 20230726 | 090200 | 43226000 | 20800 | 20850 | 20850 | 20800 | 571 |
| 628 | 20230726 | 090100 | 31339100 | 20850 | 20900 | 20900 | 20850 | 715 |
| 629 | 20230726 | 090000 | 16409850 | 20900 | 20900 | 20950 | 20900 | 785 |