38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 204900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 3 | 20230726 | 204800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20230726 | 204700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20230726 | 204600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20230726 | 204500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20230726 | 204400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20230726 | 204300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20230726 | 204200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20230726 | 204100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20230726 | 204000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20230726 | 203900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20230726 | 203800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20230726 | 203700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20230726 | 203600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20230726 | 203500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20230726 | 203400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20230726 | 203300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20230726 | 203200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20230726 | 203100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20230726 | 203000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20230726 | 202900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20230726 | 202800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20230726 | 202700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20230726 | 202600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20230726 | 202500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20230726 | 202400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20230726 | 202300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20230726 | 202200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20230726 | 202100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20230726 | 202000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20230726 | 201900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 33 | 20230726 | 201800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20230726 | 201700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20230726 | 201600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20230726 | 201500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20230726 | 201400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20230726 | 201300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20230726 | 201200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20230726 | 201100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20230726 | 201000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20230726 | 200900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20230726 | 200800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20230726 | 200700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20230726 | 200600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20230726 | 200500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20230726 | 200400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20230726 | 200300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20230726 | 200200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20230726 | 200100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20230726 | 200000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20230726 | 195900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20230726 | 195800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20230726 | 195700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20230726 | 195600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20230726 | 195500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20230726 | 195400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20230726 | 195300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20230726 | 195200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20230726 | 195100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20230726 | 195000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20230726 | 194900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 63 | 20230726 | 194800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20230726 | 194700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20230726 | 194600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20230726 | 194500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20230726 | 194400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20230726 | 194300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20230726 | 194200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20230726 | 194100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20230726 | 194000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20230726 | 193900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20230726 | 193800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20230726 | 193700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20230726 | 193600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20230726 | 193500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20230726 | 193400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20230726 | 193300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20230726 | 193200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20230726 | 193100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20230726 | 193000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20230726 | 192900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20230726 | 192800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20230726 | 192700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20230726 | 192600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20230726 | 192500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20230726 | 192400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20230726 | 192300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20230726 | 192200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20230726 | 192100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20230726 | 192000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20230726 | 191900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 93 | 20230726 | 191800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20230726 | 191700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20230726 | 191600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20230726 | 191500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20230726 | 191400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20230726 | 191300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20230726 | 191200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20230726 | 191100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20230726 | 191000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20230726 | 190900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20230726 | 190800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20230726 | 190700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20230726 | 190600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20230726 | 190500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20230726 | 190400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20230726 | 190300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20230726 | 190200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20230726 | 190100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20230726 | 190000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20230726 | 185900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20230726 | 185800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20230726 | 185700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20230726 | 185600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20230726 | 185500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20230726 | 185400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20230726 | 185300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20230726 | 185200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20230726 | 185100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20230726 | 185000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20230726 | 184900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 123 | 20230726 | 184800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20230726 | 184700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20230726 | 184600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20230726 | 184500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20230726 | 184400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20230726 | 184300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20230726 | 184200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20230726 | 184100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20230726 | 184000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20230726 | 183900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20230726 | 183800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20230726 | 183700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20230726 | 183600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20230726 | 183500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20230726 | 183400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20230726 | 183300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20230726 | 183200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20230726 | 183100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20230726 | 183000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20230726 | 182900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20230726 | 182800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20230726 | 182700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20230726 | 182600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20230726 | 182500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20230726 | 182400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20230726 | 182300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20230726 | 182200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20230726 | 182100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20230726 | 182000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20230726 | 181900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 153 | 20230726 | 181800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20230726 | 181700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20230726 | 181600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20230726 | 181500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20230726 | 181400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20230726 | 181300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20230726 | 181200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20230726 | 181100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20230726 | 181000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20230726 | 180900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20230726 | 180800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20230726 | 180700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20230726 | 180600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20230726 | 180500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20230726 | 180400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20230726 | 180300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20230726 | 180200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20230726 | 180100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20230726 | 180000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20230726 | 175900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20230726 | 175800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20230726 | 175700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20230726 | 175600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20230726 | 175500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20230726 | 175400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20230726 | 175300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20230726 | 175200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20230726 | 175100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20230726 | 175000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20230726 | 174900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 183 | 20230726 | 174800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20230726 | 174700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20230726 | 174600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20230726 | 174500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20230726 | 174400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20230726 | 174300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20230726 | 174200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20230726 | 174100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20230726 | 174000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20230726 | 173900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20230726 | 173800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20230726 | 173700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20230726 | 173600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20230726 | 173500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20230726 | 173400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20230726 | 173300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20230726 | 173200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20230726 | 173100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20230726 | 173000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20230726 | 172900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20230726 | 172800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20230726 | 172700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20230726 | 172600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20230726 | 172500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20230726 | 172400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20230726 | 172300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20230726 | 172200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20230726 | 172100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20230726 | 172000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20230726 | 171900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 213 | 20230726 | 171800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20230726 | 171700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20230726 | 171600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20230726 | 171500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20230726 | 171400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20230726 | 171300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20230726 | 171200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20230726 | 171100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20230726 | 171000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20230726 | 170900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20230726 | 170800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20230726 | 170700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20230726 | 170600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20230726 | 170500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20230726 | 170400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20230726 | 170300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20230726 | 170200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20230726 | 170100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20230726 | 170000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20230726 | 165900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20230726 | 165800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20230726 | 165700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20230726 | 165600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20230726 | 165500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20230726 | 165400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20230726 | 165300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20230726 | 165200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20230726 | 165100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20230726 | 165000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20230726 | 164900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 243 | 20230726 | 164800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20230726 | 164700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20230726 | 164600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20230726 | 164500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20230726 | 164400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20230726 | 164300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20230726 | 164200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20230726 | 164100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20230726 | 164000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20230726 | 163900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20230726 | 163800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20230726 | 163700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20230726 | 163600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20230726 | 163500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20230726 | 163400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20230726 | 163300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20230726 | 163200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20230726 | 163100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20230726 | 163000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20230726 | 162900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20230726 | 162800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20230726 | 162700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20230726 | 162600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20230726 | 162500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20230726 | 162400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20230726 | 162300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20230726 | 162200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20230726 | 162100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20230726 | 162000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20230726 | 161900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 273 | 20230726 | 161800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20230726 | 161700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20230726 | 161600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20230726 | 161500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20230726 | 161400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20230726 | 161300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20230726 | 161200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20230726 | 161100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 281 | 20230726 | 161000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 282 | 20230726 | 160900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 283 | 20230726 | 160800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 284 | 20230726 | 160700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 285 | 20230726 | 160600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 286 | 20230726 | 160500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 287 | 20230726 | 160400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 288 | 20230726 | 160300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 289 | 20230726 | 160200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 290 | 20230726 | 160100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 291 | 20230726 | 160000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 292 | 20230726 | 155900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 293 | 20230726 | 155800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 294 | 20230726 | 155700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 295 | 20230726 | 155600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 296 | 20230726 | 155500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 297 | 20230726 | 155400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 298 | 20230726 | 155300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 299 | 20230726 | 155200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 300 | 20230726 | 155100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 301 | 20230726 | 155000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 302 | 20230726 | 154900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 303 | 20230726 | 154800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 304 | 20230726 | 154700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 305 | 20230726 | 154600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 306 | 20230726 | 154500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 307 | 20230726 | 154400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 308 | 20230726 | 154300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 309 | 20230726 | 154200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 310 | 20230726 | 154100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 311 | 20230726 | 154000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 312 | 20230726 | 153900 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 313 | 20230726 | 153800 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 314 | 20230726 | 153700 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 315 | 20230726 | 153600 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 316 | 20230726 | 153500 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 317 | 20230726 | 153400 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 318 | 20230726 | 153300 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 319 | 20230726 | 153200 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 320 | 20230726 | 153100 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 321 | 20230726 | 153000 | 11691323700 | 21550 | 21550 | 21550 | 21550 | 5114 |
| 322 | 20230726 | 152900 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 323 | 20230726 | 152800 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 324 | 20230726 | 152700 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 325 | 20230726 | 152600 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 326 | 20230726 | 152500 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 327 | 20230726 | 152400 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 328 | 20230726 | 152300 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 329 | 20230726 | 152200 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 330 | 20230726 | 152100 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 331 | 20230726 | 152000 | 11581117000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 332 | 20230726 | 151900 | 11581117000 | 21350 | 21300 | 21400 | 21200 | 1407 |
| 333 | 20230726 | 151800 | 11551174900 | 21300 | 21350 | 21350 | 21250 | 1053 |
| 334 | 20230726 | 151700 | 11528733900 | 21300 | 21300 | 21400 | 21250 | 507 |
| 335 | 20230726 | 151600 | 11517924750 | 21300 | 21300 | 21300 | 21250 | 1666 |
| 336 | 20230726 | 151500 | 11482471800 | 21300 | 21400 | 21400 | 21300 | 1418 |
| 337 | 20230726 | 151400 | 11452182250 | 21350 | 21200 | 21400 | 21150 | 679 |
| 338 | 20230726 | 151300 | 11437696150 | 21100 | 21050 | 21150 | 21050 | 445 |
| 339 | 20230726 | 151200 | 11428306950 | 21050 | 20850 | 21050 | 20850 | 965 |
| 340 | 20230726 | 151100 | 11408133450 | 20900 | 21000 | 21000 | 20850 | 1717 |
| 341 | 20230726 | 151000 | 11372253250 | 21050 | 21150 | 21150 | 21050 | 1007 |
| 342 | 20230726 | 150900 | 11351028000 | 21150 | 21150 | 21200 | 21100 | 226 |
| 343 | 20230726 | 150800 | 11346248850 | 21150 | 21150 | 21250 | 21050 | 2408 |
| 344 | 20230726 | 150700 | 11295252900 | 21050 | 21100 | 21150 | 21050 | 2086 |
| 345 | 20230726 | 150600 | 11251331650 | 21100 | 21050 | 21100 | 21000 | 255 |
| 346 | 20230726 | 150500 | 11245964950 | 21000 | 20900 | 21000 | 20900 | 1560 |
| 347 | 20230726 | 150400 | 11213237800 | 20900 | 20900 | 20950 | 20900 | 227 |
| 348 | 20230726 | 150300 | 11208493100 | 20900 | 20950 | 20950 | 20850 | 243 |
| 349 | 20230726 | 150200 | 11203423150 | 20850 | 20850 | 20900 | 20850 | 159 |
| 350 | 20230726 | 150100 | 11200102750 | 20800 | 20850 | 20900 | 20800 | 730 |
| 351 | 20230726 | 150000 | 11184884250 | 20850 | 20800 | 20850 | 20800 | 42 |
| 352 | 20230726 | 145900 | 11184008850 | 20800 | 20750 | 20800 | 20750 | 503 |
| 353 | 20230726 | 145800 | 11173554500 | 20750 | 20850 | 20950 | 20700 | 2030 |
| 354 | 20230726 | 145700 | 11131299350 | 20850 | 20850 | 20900 | 20850 | 464 |
| 355 | 20230726 | 145600 | 11121616450 | 20850 | 20950 | 20950 | 20850 | 921 |
| 356 | 20230726 | 145500 | 11102349950 | 20950 | 21000 | 21000 | 20950 | 136 |
| 357 | 20230726 | 145400 | 11099498950 | 21000 | 21000 | 21000 | 20950 | 35 |
| 358 | 20230726 | 145300 | 11098764200 | 21000 | 21000 | 21150 | 21000 | 210 |
| 359 | 20230726 | 145200 | 11094341650 | 21000 | 21000 | 21000 | 21000 | 102 |
| 360 | 20230726 | 145100 | 11092199650 | 21000 | 20800 | 21000 | 20700 | 1176 |
| 361 | 20230726 | 145000 | 11067678850 | 20750 | 21050 | 21050 | 20750 | 2353 |
| 362 | 20230726 | 144900 | 11018506600 | 21050 | 21250 | 21250 | 21050 | 914 |
| 363 | 20230726 | 144800 | 10999190650 | 21300 | 21300 | 21400 | 21200 | 289 |
| 364 | 20230726 | 144700 | 10993037250 | 21350 | 21250 | 21350 | 21200 | 369 |
| 365 | 20230726 | 144600 | 10985209400 | 21250 | 21050 | 21250 | 21050 | 322 |
| 366 | 20230726 | 144500 | 10978415600 | 21050 | 21300 | 21300 | 21050 | 854 |
| 367 | 20230726 | 144400 | 10960379650 | 21150 | 21200 | 21300 | 21100 | 1354 |
| 368 | 20230726 | 144300 | 10931759600 | 21200 | 21500 | 21500 | 21200 | 1847 |
| 369 | 20230726 | 144200 | 10892362500 | 21500 | 21650 | 21700 | 21400 | 1444 |
| 370 | 20230726 | 144100 | 10861191550 | 21650 | 21700 | 21700 | 21500 | 2566 |
| 371 | 20230726 | 144000 | 10805675700 | 21700 | 21500 | 21700 | 21350 | 4370 |
| 372 | 20230726 | 143900 | 10711549300 | 21550 | 21350 | 21550 | 21250 | 2892 |
| 373 | 20230726 | 143800 | 10649805650 | 21400 | 21150 | 21450 | 21100 | 3147 |
| 374 | 20230726 | 143700 | 10582862700 | 21150 | 21050 | 21200 | 21050 | 2097 |
| 375 | 20230726 | 143600 | 10538618000 | 21000 | 21050 | 21100 | 20900 | 1385 |
| 376 | 20230726 | 143500 | 10509529950 | 21050 | 20950 | 21100 | 20900 | 1106 |
| 377 | 20230726 | 143400 | 10486274050 | 20950 | 20900 | 21050 | 20900 | 2575 |
| 378 | 20230726 | 143300 | 10432275950 | 20900 | 20750 | 20900 | 20750 | 1153 |
| 379 | 20230726 | 143200 | 10408244900 | 20750 | 20700 | 20750 | 20700 | 668 |
| 380 | 20230726 | 143100 | 10394410950 | 20700 | 20700 | 20750 | 20700 | 1248 |
| 381 | 20230726 | 143000 | 10368568400 | 20700 | 20600 | 20700 | 20600 | 1979 |
| 382 | 20230726 | 142900 | 10327681250 | 20500 | 20650 | 20650 | 20450 | 674 |
| 383 | 20230726 | 142800 | 10313850550 | 20600 | 20550 | 20650 | 20550 | 322 |
| 384 | 20230726 | 142700 | 10307224300 | 20550 | 20600 | 20600 | 20500 | 878 |
| 385 | 20230726 | 142600 | 10289179750 | 20600 | 20600 | 20600 | 20500 | 358 |
| 386 | 20230726 | 142500 | 10281828550 | 20600 | 20600 | 20600 | 20500 | 1789 |
| 387 | 20230726 | 142400 | 10245104350 | 20600 | 20650 | 20700 | 20600 | 617 |
| 388 | 20230726 | 142300 | 10232393250 | 20650 | 20600 | 20650 | 20550 | 550 |
| 389 | 20230726 | 142200 | 10221064650 | 20550 | 20600 | 20600 | 20550 | 1034 |
| 390 | 20230726 | 142100 | 10199795300 | 20650 | 20650 | 20650 | 20600 | 734 |
| 391 | 20230726 | 142000 | 10184670750 | 20650 | 20600 | 20650 | 20600 | 733 |
| 392 | 20230726 | 141900 | 10169556250 | 20650 | 20650 | 20650 | 20600 | 2174 |
| 393 | 20230726 | 141800 | 10124663300 | 20650 | 20500 | 20650 | 20400 | 2046 |
| 394 | 20230726 | 141700 | 10082657350 | 20500 | 20400 | 20550 | 20350 | 668 |
| 395 | 20230726 | 141600 | 10068985850 | 20350 | 20500 | 20500 | 20350 | 330 |
| 396 | 20230726 | 141500 | 10062248850 | 20500 | 20450 | 20500 | 20400 | 202 |
| 397 | 20230726 | 141400 | 10058123600 | 20450 | 20500 | 20500 | 20400 | 492 |
| 398 | 20230726 | 141300 | 10048044150 | 20550 | 20400 | 20550 | 20350 | 621 |
| 399 | 20230726 | 141200 | 10035357300 | 20400 | 20500 | 20500 | 20400 | 205 |
| 400 | 20230726 | 141100 | 10031166400 | 20500 | 20300 | 20500 | 20250 | 1899 |
| 401 | 20230726 | 141000 | 9992578550 | 20250 | 20550 | 20550 | 20250 | 2906 |
| 402 | 20230726 | 140900 | 9933353400 | 20550 | 20600 | 20600 | 20500 | 625 |
| 403 | 20230726 | 140800 | 9920482350 | 20600 | 20600 | 20650 | 20500 | 944 |
| 404 | 20230726 | 140700 | 9901110800 | 20650 | 20600 | 20650 | 20550 | 433 |
| 405 | 20230726 | 140600 | 9892199500 | 20550 | 20550 | 20550 | 20500 | 244 |
| 406 | 20230726 | 140500 | 9887195850 | 20500 | 20500 | 20500 | 20400 | 1554 |
| 407 | 20230726 | 140400 | 9855426100 | 20500 | 20500 | 20600 | 20450 | 3727 |
| 408 | 20230726 | 140300 | 9779033750 | 20450 | 20500 | 20600 | 20450 | 526 |
| 409 | 20230726 | 140200 | 9768255900 | 20500 | 20600 | 20600 | 20450 | 1910 |
| 410 | 20230726 | 140100 | 9729078200 | 20600 | 20500 | 20600 | 20500 | 650 |
| 411 | 20230726 | 140000 | 9715722350 | 20300 | 20450 | 20500 | 20200 | 4102 |
| 412 | 20230726 | 135900 | 9632235300 | 20450 | 20500 | 20500 | 20400 | 1818 |
| 413 | 20230726 | 135800 | 9595029100 | 20500 | 20550 | 20650 | 20450 | 2425 |
| 414 | 20230726 | 135700 | 9545239150 | 20500 | 20600 | 20700 | 20400 | 4168 |
| 415 | 20230726 | 135600 | 9459528900 | 20600 | 20850 | 20850 | 20600 | 1769 |
| 416 | 20230726 | 135500 | 9422976500 | 20850 | 20950 | 20950 | 20850 | 1224 |
| 417 | 20230726 | 135400 | 9397363950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 418 | 20230726 | 135300 | 9397363950 | 20750 | 20800 | 20850 | 20750 | 1929 |
| 419 | 20230726 | 135200 | 9357287450 | 20850 | 20850 | 20950 | 20850 | 741 |
| 420 | 20230726 | 135100 | 9341835400 | 20850 | 20950 | 21050 | 20800 | 966 |
| 421 | 20230726 | 135000 | 9321622600 | 21000 | 21000 | 21000 | 20950 | 2247 |
| 422 | 20230726 | 134900 | 9274436400 | 21000 | 20900 | 21000 | 20800 | 1069 |
| 423 | 20230726 | 134800 | 9252132750 | 20900 | 21000 | 21000 | 20900 | 1006 |
| 424 | 20230726 | 134700 | 9231071150 | 21000 | 21000 | 21150 | 21000 | 1255 |
| 425 | 20230726 | 134600 | 9204649500 | 20950 | 21000 | 21100 | 20950 | 1904 |
| 426 | 20230726 | 134500 | 9164586250 | 21100 | 21000 | 21100 | 20900 | 1611 |
| 427 | 20230726 | 134400 | 9130665100 | 21000 | 21150 | 21150 | 20800 | 8251 |
| 428 | 20230726 | 134300 | 8957761600 | 21150 | 21250 | 21300 | 21150 | 2288 |
| 429 | 20230726 | 134200 | 8909198400 | 21250 | 21250 | 21350 | 21200 | 2184 |
| 430 | 20230726 | 134100 | 8862779900 | 21250 | 21250 | 21300 | 21250 | 2212 |
| 431 | 20230726 | 134000 | 8815727450 | 21400 | 21500 | 21500 | 21050 | 3798 |
| 432 | 20230726 | 133900 | 8735115200 | 21450 | 21400 | 21500 | 21400 | 928 |
| 433 | 20230726 | 133800 | 8715204300 | 21400 | 21400 | 21450 | 21350 | 1514 |
| 434 | 20230726 | 133700 | 8682829650 | 21400 | 21400 | 21600 | 21400 | 2242 |
| 435 | 20230726 | 133600 | 8634727750 | 21400 | 21700 | 21700 | 21400 | 2084 |
| 436 | 20230726 | 133500 | 8589908950 | 21700 | 21700 | 21700 | 21500 | 3183 |
| 437 | 20230726 | 133400 | 8521216450 | 21700 | 22100 | 22100 | 21700 | 6000 |
| 438 | 20230726 | 133300 | 8389931900 | 22150 | 22150 | 22150 | 22100 | 543 |
| 439 | 20230726 | 133200 | 8377922800 | 22150 | 22150 | 22150 | 22100 | 451 |
| 440 | 20230726 | 133100 | 8367942750 | 22100 | 22150 | 22200 | 22100 | 762 |
| 441 | 20230726 | 133000 | 8351065900 | 22150 | 22200 | 22300 | 22150 | 60 |
| 442 | 20230726 | 132900 | 8349733650 | 22200 | 22200 | 22200 | 22150 | 285 |
| 443 | 20230726 | 132800 | 8343410150 | 22200 | 22100 | 22200 | 22100 | 291 |
| 444 | 20230726 | 132700 | 8336973650 | 22150 | 22200 | 22200 | 22150 | 1305 |
| 445 | 20230726 | 132600 | 8308040000 | 22250 | 22200 | 22250 | 22150 | 637 |
| 446 | 20230726 | 132500 | 8293914550 | 22200 | 22200 | 22200 | 22150 | 375 |
| 447 | 20230726 | 132400 | 8285602000 | 22200 | 22500 | 22500 | 22200 | 1227 |
| 448 | 20230726 | 132300 | 8258143000 | 22550 | 22450 | 22600 | 22450 | 1584 |
| 449 | 20230726 | 132200 | 8222467600 | 22400 | 22300 | 22500 | 22300 | 1308 |
| 450 | 20230726 | 132100 | 8193188900 | 22300 | 22150 | 22300 | 22150 | 1101 |
| 451 | 20230726 | 132000 | 8168702200 | 22100 | 22100 | 22150 | 22050 | 404 |
| 452 | 20230726 | 131900 | 8159764700 | 22100 | 22150 | 22150 | 22100 | 21 |
| 453 | 20230726 | 131800 | 8159300550 | 22150 | 22100 | 22150 | 22050 | 212 |
| 454 | 20230726 | 131700 | 8154620100 | 22100 | 22150 | 22150 | 22100 | 352 |
| 455 | 20230726 | 131600 | 8146830300 | 22150 | 22100 | 22150 | 22100 | 298 |
| 456 | 20230726 | 131500 | 8140238950 | 22100 | 22050 | 22100 | 22000 | 66 |
| 457 | 20230726 | 131400 | 8138783650 | 22050 | 22100 | 22100 | 22000 | 312 |
| 458 | 20230726 | 131300 | 8131911600 | 22150 | 22100 | 22150 | 22100 | 29 |
| 459 | 20230726 | 131200 | 8131270400 | 22100 | 22050 | 22100 | 22050 | 121 |
| 460 | 20230726 | 131100 | 8128599800 | 22050 | 22050 | 22100 | 22050 | 505 |
| 461 | 20230726 | 131000 | 8117462300 | 22050 | 22050 | 22100 | 22050 | 343 |
| 462 | 20230726 | 130900 | 8109899100 | 22050 | 22150 | 22150 | 22050 | 681 |
| 463 | 20230726 | 130800 | 8094833450 | 22200 | 22200 | 22200 | 22200 | 70 |
| 464 | 20230726 | 130700 | 8093279450 | 22200 | 22200 | 22200 | 22200 | 157 |
| 465 | 20230726 | 130600 | 8089794050 | 22200 | 22200 | 22250 | 22200 | 972 |
| 466 | 20230726 | 130500 | 8068179950 | 22250 | 22250 | 22250 | 22200 | 178 |
| 467 | 20230726 | 130400 | 8064220700 | 22250 | 22200 | 22250 | 22200 | 30 |
| 468 | 20230726 | 130300 | 8063554650 | 22200 | 22200 | 22200 | 22200 | 255 |
| 469 | 20230726 | 130200 | 8057893650 | 22200 | 22150 | 22200 | 22050 | 483 |
| 470 | 20230726 | 130100 | 8047184300 | 22050 | 22050 | 22050 | 22050 | 225 |
| 471 | 20230726 | 130000 | 8042223050 | 22000 | 22050 | 22050 | 22000 | 677 |
| 472 | 20230726 | 125900 | 8027303650 | 22050 | 22000 | 22050 | 22000 | 139 |
| 473 | 20230726 | 125800 | 8024238750 | 22050 | 22100 | 22100 | 22000 | 1862 |
| 474 | 20230726 | 125700 | 7983209450 | 22200 | 22200 | 22200 | 22200 | 117 |
| 475 | 20230726 | 125600 | 7980612050 | 22100 | 22150 | 22150 | 22100 | 1296 |
| 476 | 20230726 | 125500 | 7951956100 | 22150 | 22150 | 22150 | 22150 | 42 |
| 477 | 20230726 | 125400 | 7951025800 | 22150 | 22200 | 22200 | 22150 | 331 |
| 478 | 20230726 | 125300 | 7943688100 | 22200 | 22200 | 22200 | 22150 | 259 |
| 479 | 20230726 | 125200 | 7937939050 | 22200 | 22250 | 22300 | 22200 | 518 |
| 480 | 20230726 | 125100 | 7926394200 | 22250 | 22100 | 22250 | 22100 | 153 |
| 481 | 20230726 | 125000 | 7922998250 | 22100 | 22100 | 22200 | 22100 | 416 |
| 482 | 20230726 | 124900 | 7913804050 | 22150 | 22100 | 22150 | 22100 | 124 |
| 483 | 20230726 | 124800 | 7911063550 | 22100 | 22100 | 22100 | 22100 | 308 |
| 484 | 20230726 | 124700 | 7904256750 | 22100 | 22000 | 22100 | 21950 | 673 |
| 485 | 20230726 | 124600 | 7889445300 | 22000 | 22100 | 22100 | 22000 | 1053 |
| 486 | 20230726 | 124500 | 7866270000 | 22100 | 22200 | 22200 | 22100 | 349 |
| 487 | 20230726 | 124400 | 7858537150 | 22200 | 22200 | 22250 | 22150 | 79 |
| 488 | 20230726 | 124300 | 7856784400 | 22150 | 22050 | 22200 | 22050 | 275 |
| 489 | 20230726 | 124200 | 7850694250 | 22050 | 22050 | 22050 | 22000 | 1025 |
| 490 | 20230726 | 124100 | 7828127150 | 22050 | 22100 | 22100 | 22050 | 612 |
| 491 | 20230726 | 124000 | 7814630350 | 22100 | 22100 | 22150 | 22050 | 371 |
| 492 | 20230726 | 123900 | 7806431600 | 22100 | 22050 | 22100 | 22000 | 528 |
| 493 | 20230726 | 123800 | 7794782450 | 22050 | 21950 | 22050 | 21950 | 168 |
| 494 | 20230726 | 123700 | 7791089650 | 21950 | 22000 | 22100 | 21950 | 2060 |
| 495 | 20230726 | 123600 | 7745763000 | 22000 | 22200 | 22250 | 22000 | 2735 |
| 496 | 20230726 | 123500 | 7685370200 | 22200 | 22300 | 22300 | 22200 | 857 |
| 497 | 20230726 | 123400 | 7666332150 | 22300 | 22200 | 22300 | 22200 | 224 |
| 498 | 20230726 | 123300 | 7661352850 | 22200 | 22250 | 22250 | 22150 | 591 |
| 499 | 20230726 | 123200 | 7648230300 | 22250 | 22200 | 22350 | 22150 | 810 |
| 500 | 20230726 | 123100 | 7630207950 | 22150 | 22000 | 22150 | 22000 | 928 |
| 501 | 20230726 | 123000 | 7609768000 | 22100 | 22350 | 22400 | 22000 | 5406 |
| 502 | 20230726 | 122900 | 7489971300 | 22400 | 22450 | 22450 | 22350 | 371 |
| 503 | 20230726 | 122800 | 7481662500 | 22450 | 22500 | 22500 | 22450 | 167 |
| 504 | 20230726 | 122700 | 7477905250 | 22500 | 22400 | 22500 | 22400 | 249 |
| 505 | 20230726 | 122600 | 7472312450 | 22400 | 22400 | 22400 | 22400 | 82 |
| 506 | 20230726 | 122500 | 7470475650 | 22350 | 22400 | 22400 | 22350 | 336 |
| 507 | 20230726 | 122400 | 7462964300 | 22350 | 22300 | 22350 | 22300 | 96 |
| 508 | 20230726 | 122300 | 7460820950 | 22300 | 22300 | 22300 | 22250 | 655 |
| 509 | 20230726 | 122200 | 7446218150 | 22300 | 22400 | 22400 | 22250 | 1614 |
| 510 | 20230726 | 122100 | 7410198800 | 22350 | 22500 | 22500 | 22350 | 1652 |
| 511 | 20230726 | 122000 | 7373188350 | 22500 | 22500 | 22600 | 22500 | 747 |
| 512 | 20230726 | 121900 | 7356378900 | 22500 | 22500 | 22550 | 22500 | 8 |
| 513 | 20230726 | 121800 | 7356198850 | 22500 | 22500 | 22500 | 22500 | 118 |
| 514 | 20230726 | 121700 | 7353543850 | 22550 | 22600 | 22650 | 22550 | 96 |
| 515 | 20230726 | 121600 | 7351374600 | 22650 | 22700 | 22700 | 22650 | 54 |
| 516 | 20230726 | 121500 | 7350150150 | 22700 | 22650 | 22750 | 22650 | 482 |
| 517 | 20230726 | 121400 | 7339197200 | 22650 | 22500 | 22650 | 22500 | 462 |
| 518 | 20230726 | 121300 | 7328768350 | 22500 | 22550 | 22550 | 22500 | 534 |
| 519 | 20230726 | 121200 | 7316751900 | 22600 | 22650 | 22700 | 22600 | 211 |
| 520 | 20230726 | 121100 | 7311973100 | 22650 | 22700 | 22700 | 22650 | 83 |
| 521 | 20230726 | 121000 | 7310090450 | 22700 | 22600 | 22700 | 22600 | 127 |
| 522 | 20230726 | 120900 | 7307212800 | 22650 | 22550 | 22650 | 22450 | 773 |
| 523 | 20230726 | 120800 | 7289813350 | 22550 | 22550 | 22550 | 22500 | 468 |
| 524 | 20230726 | 120700 | 7279275300 | 22550 | 22650 | 22750 | 22500 | 938 |
| 525 | 20230726 | 120600 | 7258095650 | 22650 | 22900 | 22900 | 22650 | 446 |
| 526 | 20230726 | 120500 | 7247973550 | 22750 | 22800 | 22800 | 22750 | 210 |
| 527 | 20230726 | 120400 | 7243190150 | 22850 | 22900 | 22900 | 22850 | 326 |
| 528 | 20230726 | 120300 | 7235735000 | 22900 | 22900 | 22900 | 22900 | 61 |
| 529 | 20230726 | 120200 | 7234338100 | 22950 | 22900 | 22950 | 22850 | 320 |
| 530 | 20230726 | 120100 | 7227016000 | 22950 | 22950 | 22950 | 22950 | 131 |
| 531 | 20230726 | 120000 | 7224009550 | 23000 | 23000 | 23000 | 22950 | 287 |
| 532 | 20230726 | 115900 | 7217422650 | 22950 | 22950 | 22950 | 22950 | 193 |
| 533 | 20230726 | 115800 | 7212993300 | 23000 | 22950 | 23000 | 22950 | 25 |
| 534 | 20230726 | 115700 | 7212418700 | 23050 | 22950 | 23050 | 22950 | 373 |
| 535 | 20230726 | 115600 | 7203850550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 536 | 20230726 | 115500 | 7203850550 | 23050 | 23000 | 23050 | 23000 | 547 |
| 537 | 20230726 | 115400 | 7191269300 | 23000 | 22950 | 23050 | 22900 | 328 |
| 538 | 20230726 | 115300 | 7183738100 | 22950 | 23050 | 23050 | 22950 | 444 |
| 539 | 20230726 | 115200 | 7173533500 | 23050 | 23100 | 23100 | 23050 | 134 |
| 540 | 20230726 | 115100 | 7170444100 | 23100 | 23100 | 23150 | 23050 | 97 |
| 541 | 20230726 | 115000 | 7168203400 | 23100 | 23050 | 23100 | 23000 | 689 |
| 542 | 20230726 | 114900 | 7152322100 | 23050 | 23000 | 23150 | 23000 | 405 |
| 543 | 20230726 | 114800 | 7142976950 | 23000 | 23000 | 23050 | 22950 | 1086 |
| 544 | 20230726 | 114700 | 7117999000 | 22950 | 22950 | 23000 | 22950 | 86 |
| 545 | 20230726 | 114600 | 7116023800 | 23000 | 22600 | 23000 | 22600 | 1082 |
| 546 | 20230726 | 114500 | 7091285700 | 22600 | 22600 | 22600 | 22600 | 15 |
| 547 | 20230726 | 114400 | 7090946700 | 22550 | 22750 | 22750 | 22550 | 2271 |
| 548 | 20230726 | 114300 | 7039514950 | 22750 | 22800 | 22800 | 22750 | 240 |
| 549 | 20230726 | 114200 | 7034054450 | 22800 | 22850 | 22850 | 22800 | 81 |
| 550 | 20230726 | 114100 | 7032207150 | 22850 | 22800 | 22850 | 22800 | 183 |
| 551 | 20230726 | 114000 | 7028034050 | 22800 | 22850 | 22850 | 22750 | 590 |
| 552 | 20230726 | 113900 | 7014568300 | 22900 | 22900 | 22900 | 22850 | 284 |
| 553 | 20230726 | 113800 | 7008064800 | 23000 | 23000 | 23050 | 22900 | 215 |
| 554 | 20230726 | 113700 | 7003126500 | 23000 | 22850 | 23000 | 22850 | 763 |
| 555 | 20230726 | 113600 | 6985632250 | 22800 | 22700 | 22850 | 22700 | 203 |
| 556 | 20230726 | 113500 | 6981002250 | 22750 | 22700 | 22750 | 22700 | 39 |
| 557 | 20230726 | 113400 | 6980116800 | 22700 | 22600 | 22700 | 22600 | 562 |
| 558 | 20230726 | 113300 | 6967415100 | 22700 | 22700 | 22700 | 22650 | 90 |
| 559 | 20230726 | 113200 | 6965372150 | 22550 | 22650 | 22700 | 22500 | 2158 |
| 560 | 20230726 | 113100 | 6916730650 | 22650 | 22700 | 22700 | 22650 | 8 |
| 561 | 20230726 | 113000 | 6916549300 | 22700 | 22600 | 22700 | 22600 | 91 |
| 562 | 20230726 | 112900 | 6914491900 | 22600 | 22600 | 22600 | 22550 | 534 |
| 563 | 20230726 | 112800 | 6902437800 | 22600 | 22650 | 22650 | 22600 | 25 |
| 564 | 20230726 | 112700 | 6901872300 | 22650 | 22600 | 22650 | 22600 | 24 |
| 565 | 20230726 | 112600 | 6901329350 | 22550 | 22600 | 22700 | 22550 | 194 |
| 566 | 20230726 | 112500 | 6896951200 | 22600 | 22600 | 22600 | 22550 | 241 |
| 567 | 20230726 | 112400 | 6891504900 | 22600 | 22600 | 22650 | 22550 | 135 |
| 568 | 20230726 | 112300 | 6888457450 | 22550 | 22550 | 22550 | 22550 | 1 |
| 569 | 20230726 | 112200 | 6888434900 | 22650 | 22650 | 22650 | 22650 | 15 |
| 570 | 20230726 | 112100 | 6888095150 | 22550 | 22600 | 22600 | 22550 | 651 |
| 571 | 20230726 | 112000 | 6873414700 | 22600 | 22650 | 22650 | 22600 | 35 |
| 572 | 20230726 | 111900 | 6872622150 | 22650 | 22700 | 22700 | 22650 | 7 |
| 573 | 20230726 | 111800 | 6872463300 | 22700 | 22600 | 22700 | 22550 | 59 |
| 574 | 20230726 | 111700 | 6871129200 | 22600 | 22600 | 22600 | 22550 | 205 |
| 575 | 20230726 | 111600 | 6866501300 | 22650 | 22650 | 22650 | 22600 | 235 |
| 576 | 20230726 | 111500 | 6861181950 | 22650 | 22700 | 22750 | 22650 | 167 |
| 577 | 20230726 | 111400 | 6857392350 | 22650 | 22650 | 22650 | 22600 | 105 |
| 578 | 20230726 | 111300 | 6855014150 | 22650 | 22600 | 22650 | 22550 | 356 |
| 579 | 20230726 | 111200 | 6846978300 | 22650 | 22550 | 22650 | 22550 | 446 |
| 580 | 20230726 | 111100 | 6836901150 | 22550 | 22400 | 22550 | 22400 | 280 |
| 581 | 20230726 | 111000 | 6830603600 | 22400 | 22500 | 22550 | 22400 | 631 |
| 582 | 20230726 | 110900 | 6816445200 | 22500 | 22650 | 22650 | 22450 | 508 |
| 583 | 20230726 | 110800 | 6805004700 | 22700 | 22750 | 22750 | 22600 | 24 |
| 584 | 20230726 | 110700 | 6804460850 | 22600 | 22700 | 22750 | 22600 | 251 |
| 585 | 20230726 | 110600 | 6798783200 | 22700 | 22700 | 22700 | 22600 | 236 |
| 586 | 20230726 | 110500 | 6793436850 | 22750 | 22700 | 22750 | 22700 | 124 |
| 587 | 20230726 | 110400 | 6790620250 | 22700 | 22700 | 22750 | 22700 | 384 |
| 588 | 20230726 | 110300 | 6781902250 | 22700 | 22700 | 22700 | 22600 | 968 |
| 589 | 20230726 | 110200 | 6759976350 | 22700 | 22850 | 22850 | 22700 | 960 |
| 590 | 20230726 | 110100 | 6738142500 | 22850 | 22900 | 23050 | 22850 | 2142 |
| 591 | 20230726 | 110000 | 6689064850 | 22900 | 22900 | 23050 | 22900 | 2354 |
| 592 | 20230726 | 105900 | 6635080150 | 22900 | 22800 | 22900 | 22750 | 1566 |
| 593 | 20230726 | 105800 | 6599300750 | 22800 | 22850 | 22850 | 22650 | 1551 |
| 594 | 20230726 | 105700 | 6563968100 | 22800 | 22550 | 22800 | 22500 | 1067 |
| 595 | 20230726 | 105600 | 6539780700 | 22550 | 22550 | 22550 | 22450 | 699 |
| 596 | 20230726 | 105500 | 6524045000 | 22500 | 22400 | 22600 | 22400 | 1113 |
| 597 | 20230726 | 105400 | 6498983750 | 22400 | 22450 | 22450 | 22350 | 364 |
| 598 | 20230726 | 105300 | 6490827850 | 22450 | 22450 | 22450 | 22400 | 551 |
| 599 | 20230726 | 105200 | 6478459800 | 22450 | 22400 | 22450 | 22350 | 1390 |
| 600 | 20230726 | 105100 | 6447332900 | 22400 | 22450 | 22500 | 22400 | 809 |
| 601 | 20230726 | 105000 | 6429165700 | 22450 | 22450 | 22450 | 22300 | 666 |
| 602 | 20230726 | 104900 | 6414232150 | 22400 | 22450 | 22450 | 22400 | 269 |
| 603 | 20230726 | 104800 | 6408194850 | 22450 | 22300 | 22450 | 22300 | 2281 |
| 604 | 20230726 | 104700 | 6357117450 | 22300 | 22350 | 22450 | 22300 | 877 |
| 605 | 20230726 | 104600 | 6337505600 | 22350 | 22200 | 22350 | 22100 | 1780 |
| 606 | 20230726 | 104500 | 6298050000 | 22250 | 22150 | 22250 | 22050 | 3362 |
| 607 | 20230726 | 104400 | 6223660200 | 22150 | 22250 | 22300 | 22100 | 2901 |
| 608 | 20230726 | 104300 | 6159224300 | 22300 | 22300 | 22400 | 22250 | 1782 |
| 609 | 20230726 | 104200 | 6119485750 | 22300 | 22400 | 22450 | 22200 | 3837 |
| 610 | 20230726 | 104100 | 6033848150 | 22450 | 22600 | 22600 | 22450 | 2162 |
| 611 | 20230726 | 104000 | 5985176400 | 22600 | 22650 | 22700 | 22550 | 145 |
| 612 | 20230726 | 103900 | 5981894300 | 22550 | 22650 | 22750 | 22550 | 1646 |
| 613 | 20230726 | 103800 | 5944740800 | 22650 | 22750 | 22800 | 22650 | 465 |
| 614 | 20230726 | 103700 | 5934196350 | 22750 | 22750 | 22800 | 22700 | 271 |
| 615 | 20230726 | 103600 | 5928031150 | 22750 | 22700 | 22750 | 22700 | 608 |
| 616 | 20230726 | 103500 | 5914205150 | 22700 | 22700 | 22750 | 22700 | 235 |
| 617 | 20230726 | 103400 | 5908868950 | 22650 | 22600 | 22700 | 22550 | 792 |
| 618 | 20230726 | 103300 | 5890989000 | 22600 | 22550 | 22600 | 22500 | 1980 |
| 619 | 20230726 | 103200 | 5846314250 | 22550 | 22600 | 22650 | 22550 | 1297 |
| 620 | 20230726 | 103100 | 5817040400 | 22600 | 22500 | 22700 | 22450 | 2058 |
| 621 | 20230726 | 103000 | 5770686200 | 22500 | 22850 | 22850 | 22500 | 3837 |
| 622 | 20230726 | 102900 | 5683682800 | 22850 | 22900 | 22900 | 22850 | 336 |
| 623 | 20230726 | 102800 | 5676003100 | 22900 | 22850 | 22900 | 22800 | 619 |
| 624 | 20230726 | 102700 | 5661856750 | 22800 | 22950 | 22950 | 22800 | 217 |
| 625 | 20230726 | 102600 | 5656897000 | 22900 | 22950 | 22950 | 22850 | 1259 |
| 626 | 20230726 | 102500 | 5628086600 | 22950 | 23050 | 23100 | 22900 | 1628 |
| 627 | 20230726 | 102400 | 5590717100 | 23100 | 23000 | 23150 | 23000 | 1062 |
| 628 | 20230726 | 102300 | 5566152150 | 23100 | 23100 | 23200 | 23000 | 1025 |
| 629 | 20230726 | 102200 | 5542527850 | 23200 | 23150 | 23200 | 23000 | 657 |
| 630 | 20230726 | 102100 | 5527358700 | 23150 | 23200 | 23200 | 23150 | 296 |
| 631 | 20230726 | 102000 | 5520498000 | 23200 | 23100 | 23200 | 23050 | 512 |
| 632 | 20230726 | 101900 | 5508651550 | 23100 | 23000 | 23150 | 23000 | 366 |
| 633 | 20230726 | 101800 | 5500203250 | 23050 | 23050 | 23100 | 23050 | 358 |
| 634 | 20230726 | 101700 | 5491943850 | 23050 | 22950 | 23100 | 22950 | 418 |
| 635 | 20230726 | 101600 | 5482338350 | 22950 | 23000 | 23000 | 22950 | 909 |
| 636 | 20230726 | 101500 | 5461445850 | 23000 | 23150 | 23150 | 23000 | 1675 |
| 637 | 20230726 | 101400 | 5422863750 | 23150 | 23100 | 23150 | 23050 | 447 |
| 638 | 20230726 | 101300 | 5412523000 | 23100 | 23050 | 23100 | 22800 | 1308 |
| 639 | 20230726 | 101200 | 5382449550 | 23050 | 23150 | 23150 | 23000 | 740 |
| 640 | 20230726 | 101100 | 5365389450 | 23150 | 23000 | 23150 | 23000 | 877 |
| 641 | 20230726 | 101000 | 5345171450 | 23000 | 22950 | 23000 | 22900 | 452 |
| 642 | 20230726 | 100900 | 5334794350 | 22950 | 23100 | 23100 | 22950 | 779 |
| 643 | 20230726 | 100800 | 5316874600 | 23100 | 23000 | 23100 | 22900 | 1638 |
| 644 | 20230726 | 100700 | 5279259650 | 22950 | 22950 | 22950 | 22900 | 1059 |
| 645 | 20230726 | 100600 | 5254997750 | 22950 | 22850 | 23000 | 22800 | 1209 |
| 646 | 20230726 | 100500 | 5227283550 | 22850 | 22750 | 22850 | 22650 | 1401 |
| 647 | 20230726 | 100400 | 5195382600 | 22750 | 22550 | 22750 | 22550 | 4579 |
| 648 | 20230726 | 100300 | 5091705350 | 22550 | 22750 | 22850 | 22550 | 2484 |
| 649 | 20230726 | 100200 | 5035408200 | 22700 | 23050 | 23050 | 22500 | 8984 |
| 650 | 20230726 | 100100 | 4830914600 | 23050 | 23050 | 23050 | 23000 | 1366 |
| 651 | 20230726 | 100000 | 4799429050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 652 | 20230726 | 095900 | 4799429050 | 23050 | 23100 | 23100 | 23050 | 6105 |
| 653 | 20230726 | 095800 | 4658667200 | 23100 | 23150 | 23200 | 23100 | 1193 |
| 654 | 20230726 | 095700 | 4631093550 | 23200 | 23250 | 23250 | 23050 | 2846 |
| 655 | 20230726 | 095600 | 4565287600 | 23250 | 23200 | 23300 | 23200 | 761 |
| 656 | 20230726 | 095500 | 4547593050 | 23250 | 23150 | 23250 | 23150 | 421 |
| 657 | 20230726 | 095400 | 4537824900 | 23150 | 23150 | 23200 | 23100 | 2768 |
| 658 | 20230726 | 095300 | 4473764550 | 23200 | 23200 | 23250 | 23150 | 1170 |
| 659 | 20230726 | 095200 | 4446665350 | 23200 | 23250 | 23250 | 23150 | 1265 |
| 660 | 20230726 | 095100 | 4417307500 | 23200 | 23250 | 23250 | 23200 | 591 |
| 661 | 20230726 | 095000 | 4403580650 | 23250 | 23200 | 23250 | 23200 | 1279 |
| 662 | 20230726 | 094900 | 4373906750 | 23200 | 23200 | 23250 | 23200 | 751 |
| 663 | 20230726 | 094800 | 4356469400 | 23250 | 23200 | 23300 | 23200 | 675 |
| 664 | 20230726 | 094700 | 4340776550 | 23200 | 23250 | 23250 | 23200 | 1988 |
| 665 | 20230726 | 094600 | 4294641850 | 23250 | 23350 | 23350 | 23250 | 1046 |
| 666 | 20230726 | 094500 | 4270290200 | 23350 | 23350 | 23350 | 23250 | 2332 |
| 667 | 20230726 | 094400 | 4215944600 | 23350 | 23250 | 23350 | 23200 | 951 |
| 668 | 20230726 | 094300 | 4193821150 | 23250 | 23350 | 23400 | 23200 | 1698 |
| 669 | 20230726 | 094200 | 4154257950 | 23400 | 23450 | 23450 | 23300 | 2115 |
| 670 | 20230726 | 094100 | 4104756100 | 23450 | 23500 | 23500 | 23450 | 1503 |
| 671 | 20230726 | 094000 | 4069457250 | 23500 | 23450 | 23550 | 23400 | 1730 |
| 672 | 20230726 | 093900 | 4028879150 | 23450 | 23300 | 23500 | 23300 | 2875 |
| 673 | 20230726 | 093800 | 3961542300 | 23350 | 23400 | 23400 | 23200 | 2469 |
| 674 | 20230726 | 093700 | 3904024600 | 23400 | 23550 | 23550 | 23350 | 2690 |
| 675 | 20230726 | 093600 | 3840939700 | 23550 | 23300 | 23550 | 23300 | 3155 |
| 676 | 20230726 | 093500 | 3767035500 | 23350 | 23150 | 23450 | 23150 | 3138 |
| 677 | 20230726 | 093400 | 3693955600 | 23050 | 23800 | 23900 | 23050 | 12362 |
| 678 | 20230726 | 093300 | 3404700700 | 23750 | 23850 | 23900 | 23700 | 2405 |
| 679 | 20230726 | 093200 | 3347561950 | 23850 | 23900 | 23900 | 23650 | 6091 |
| 680 | 20230726 | 093100 | 3202716450 | 23900 | 24200 | 24200 | 23900 | 5413 |
| 681 | 20230726 | 093000 | 3072687850 | 24200 | 24200 | 24200 | 24100 | 1523 |
| 682 | 20230726 | 092900 | 3035924300 | 24200 | 24200 | 24250 | 24150 | 1681 |
| 683 | 20230726 | 092800 | 2995219800 | 24200 | 24150 | 24250 | 24150 | 1277 |
| 684 | 20230726 | 092700 | 2964324900 | 24150 | 24100 | 24250 | 24050 | 1303 |
| 685 | 20230726 | 092600 | 2932852050 | 24100 | 24250 | 24300 | 24050 | 7436 |
| 686 | 20230726 | 092500 | 2753352450 | 24250 | 24200 | 24350 | 24200 | 2114 |
| 687 | 20230726 | 092400 | 2702010150 | 24200 | 24350 | 24400 | 24200 | 3403 |
| 688 | 20230726 | 092300 | 2619321150 | 24350 | 24450 | 24500 | 24300 | 2450 |
| 689 | 20230726 | 092200 | 2559627200 | 24450 | 24400 | 24500 | 24400 | 2387 |
| 690 | 20230726 | 092100 | 2501351950 | 24400 | 24550 | 24600 | 24350 | 3292 |
| 691 | 20230726 | 092000 | 2420888150 | 24600 | 24600 | 24650 | 24550 | 1210 |
| 692 | 20230726 | 091900 | 2391126100 | 24650 | 24550 | 24650 | 24550 | 1534 |
| 693 | 20230726 | 091800 | 2353428150 | 24600 | 24700 | 24700 | 24600 | 1893 |
| 694 | 20230726 | 091700 | 2306797750 | 24700 | 24750 | 24750 | 24600 | 1899 |
| 695 | 20230726 | 091600 | 2259966250 | 24800 | 24550 | 24900 | 24550 | 3289 |
| 696 | 20230726 | 091500 | 2178781100 | 24550 | 24700 | 24750 | 24550 | 5950 |
| 697 | 20230726 | 091400 | 2032275000 | 24750 | 25000 | 25000 | 24700 | 5606 |
| 698 | 20230726 | 091300 | 1892931850 | 25000 | 25000 | 25050 | 24900 | 2686 |
| 699 | 20230726 | 091200 | 1825974450 | 25000 | 25050 | 25050 | 24900 | 5044 |
| 700 | 20230726 | 091100 | 1700144000 | 25050 | 24900 | 25300 | 24850 | 4331 |
| 701 | 20230726 | 091000 | 1591611750 | 25000 | 25200 | 25200 | 24850 | 9113 |
| 702 | 20230726 | 090900 | 1363677300 | 25150 | 25500 | 25600 | 25150 | 3542 |
| 703 | 20230726 | 090800 | 1274102250 | 25600 | 25400 | 25650 | 25150 | 5917 |
| 704 | 20230726 | 090700 | 1124288350 | 25400 | 25750 | 25750 | 25400 | 4019 |
| 705 | 20230726 | 090600 | 1021529850 | 25800 | 25750 | 25900 | 25600 | 3386 |
| 706 | 20230726 | 090500 | 934412600 | 25750 | 26000 | 26000 | 25750 | 3193 |
| 707 | 20230726 | 090400 | 851827550 | 26000 | 25750 | 26050 | 25700 | 4118 |
| 708 | 20230726 | 090300 | 745027500 | 25800 | 25750 | 26000 | 25650 | 952 |
| 709 | 20230726 | 090200 | 720502450 | 25750 | 25650 | 25750 | 25500 | 3060 |
| 710 | 20230726 | 090100 | 642250050 | 25650 | 25400 | 26000 | 25350 | 6546 |
| 711 | 20230726 | 090000 | 475006750 | 25400 | 25600 | 26000 | 25300 | 18517 |