32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 2636 |
| 3 | 20230726 | 185800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 4 | 20230726 | 185700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 5 | 20230726 | 185600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 6 | 20230726 | 185500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 7 | 20230726 | 185400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 8 | 20230726 | 185300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 9 | 20230726 | 185200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 10 | 20230726 | 185100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 11 | 20230726 | 185000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 12 | 20230726 | 184900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 13 | 20230726 | 184800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 14 | 20230726 | 184700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 15 | 20230726 | 184600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 16 | 20230726 | 184500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 17 | 20230726 | 184400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 18 | 20230726 | 184300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 19 | 20230726 | 184200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 20 | 20230726 | 184100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 21 | 20230726 | 184000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 22 | 20230726 | 183900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 23 | 20230726 | 183800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 24 | 20230726 | 183700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 25 | 20230726 | 183600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 26 | 20230726 | 183500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 27 | 20230726 | 183400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 28 | 20230726 | 183300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 29 | 20230726 | 183200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 30 | 20230726 | 183100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 31 | 20230726 | 183000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 32 | 20230726 | 182900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 2636 |
| 33 | 20230726 | 182800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 34 | 20230726 | 182700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 35 | 20230726 | 182600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 36 | 20230726 | 182500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 37 | 20230726 | 182400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 38 | 20230726 | 182300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 39 | 20230726 | 182200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 40 | 20230726 | 182100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 41 | 20230726 | 182000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 42 | 20230726 | 181900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 43 | 20230726 | 181800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 44 | 20230726 | 181700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 45 | 20230726 | 181600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 46 | 20230726 | 181500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 47 | 20230726 | 181400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 48 | 20230726 | 181300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 49 | 20230726 | 181200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 50 | 20230726 | 181100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 51 | 20230726 | 181000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 52 | 20230726 | 180900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 53 | 20230726 | 180800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 54 | 20230726 | 180700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 55 | 20230726 | 180600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 56 | 20230726 | 180500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 57 | 20230726 | 180400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 58 | 20230726 | 180300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 59 | 20230726 | 180200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 60 | 20230726 | 180100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 61 | 20230726 | 180000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 62 | 20230726 | 175900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 2636 |
| 63 | 20230726 | 175800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 64 | 20230726 | 175700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 65 | 20230726 | 175600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 66 | 20230726 | 175500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 67 | 20230726 | 175400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 68 | 20230726 | 175300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 69 | 20230726 | 175200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 70 | 20230726 | 175100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 71 | 20230726 | 175000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 72 | 20230726 | 174900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 73 | 20230726 | 174800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 74 | 20230726 | 174700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 75 | 20230726 | 174600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 76 | 20230726 | 174500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 77 | 20230726 | 174400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 78 | 20230726 | 174300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 79 | 20230726 | 174200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 80 | 20230726 | 174100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 81 | 20230726 | 174000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 82 | 20230726 | 173900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 83 | 20230726 | 173800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 84 | 20230726 | 173700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 85 | 20230726 | 173600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 86 | 20230726 | 173500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 87 | 20230726 | 173400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 88 | 20230726 | 173300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 89 | 20230726 | 173200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 90 | 20230726 | 173100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 91 | 20230726 | 173000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 92 | 20230726 | 172900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 2636 |
| 93 | 20230726 | 172800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 94 | 20230726 | 172700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 95 | 20230726 | 172600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 96 | 20230726 | 172500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 97 | 20230726 | 172400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 98 | 20230726 | 172300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 99 | 20230726 | 172200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 100 | 20230726 | 172100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 101 | 20230726 | 172000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 102 | 20230726 | 171900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 103 | 20230726 | 171800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 104 | 20230726 | 171700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 105 | 20230726 | 171600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 106 | 20230726 | 171500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 107 | 20230726 | 171400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 108 | 20230726 | 171300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 109 | 20230726 | 171200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 110 | 20230726 | 171100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 111 | 20230726 | 171000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 112 | 20230726 | 170900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 113 | 20230726 | 170800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 114 | 20230726 | 170700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 115 | 20230726 | 170600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 116 | 20230726 | 170500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 117 | 20230726 | 170400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 118 | 20230726 | 170300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 119 | 20230726 | 170200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 120 | 20230726 | 170100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 121 | 20230726 | 170000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 122 | 20230726 | 165900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 2636 |
| 123 | 20230726 | 165800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 124 | 20230726 | 165700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 125 | 20230726 | 165600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 126 | 20230726 | 165500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 127 | 20230726 | 165400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 128 | 20230726 | 165300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 129 | 20230726 | 165200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 130 | 20230726 | 165100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 131 | 20230726 | 165000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 132 | 20230726 | 164900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 133 | 20230726 | 164800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 134 | 20230726 | 164700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 135 | 20230726 | 164600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 136 | 20230726 | 164500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 137 | 20230726 | 164400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 138 | 20230726 | 164300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 139 | 20230726 | 164200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 140 | 20230726 | 164100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 141 | 20230726 | 164000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 142 | 20230726 | 163900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 143 | 20230726 | 163800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 144 | 20230726 | 163700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 145 | 20230726 | 163600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 146 | 20230726 | 163500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 147 | 20230726 | 163400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 148 | 20230726 | 163300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 149 | 20230726 | 163200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 150 | 20230726 | 163100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 151 | 20230726 | 163000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 152 | 20230726 | 162900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 2636 |
| 153 | 20230726 | 162800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 154 | 20230726 | 162700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 155 | 20230726 | 162600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 156 | 20230726 | 162500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 157 | 20230726 | 162400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 158 | 20230726 | 162300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 159 | 20230726 | 162200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 160 | 20230726 | 162100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 161 | 20230726 | 162000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 162 | 20230726 | 161900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 163 | 20230726 | 161800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 164 | 20230726 | 161700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 165 | 20230726 | 161600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 166 | 20230726 | 161500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 167 | 20230726 | 161400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 168 | 20230726 | 161300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 169 | 20230726 | 161200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 170 | 20230726 | 161100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 171 | 20230726 | 161000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 172 | 20230726 | 160900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 173 | 20230726 | 160800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 174 | 20230726 | 160700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 175 | 20230726 | 160600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 176 | 20230726 | 160500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 177 | 20230726 | 160400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 178 | 20230726 | 160300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 179 | 20230726 | 160200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 180 | 20230726 | 160100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 181 | 20230726 | 160000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 182 | 20230726 | 155900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 2636 |
| 183 | 20230726 | 155800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 184 | 20230726 | 155700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 185 | 20230726 | 155600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 186 | 20230726 | 155500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 187 | 20230726 | 155400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 188 | 20230726 | 155300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 189 | 20230726 | 155200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 190 | 20230726 | 155100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 191 | 20230726 | 155000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 192 | 20230726 | 154900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 193 | 20230726 | 154800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 194 | 20230726 | 154700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 195 | 20230726 | 154600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 196 | 20230726 | 154500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 197 | 20230726 | 154400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 198 | 20230726 | 154300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 199 | 20230726 | 154200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 200 | 20230726 | 154100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 201 | 20230726 | 154000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 202 | 20230726 | 153900 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 203 | 20230726 | 153800 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 204 | 20230726 | 153700 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 205 | 20230726 | 153600 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 206 | 20230726 | 153500 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 207 | 20230726 | 153400 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 208 | 20230726 | 153300 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 209 | 20230726 | 153200 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 210 | 20230726 | 153100 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 0 |
| 211 | 20230726 | 153000 | 8241732120 | 19990 | 19990 | 19990 | 19990 | 2636 |
| 212 | 20230726 | 152900 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 213 | 20230726 | 152800 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 214 | 20230726 | 152700 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 215 | 20230726 | 152600 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 216 | 20230726 | 152500 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 217 | 20230726 | 152400 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 218 | 20230726 | 152300 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 219 | 20230726 | 152200 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 220 | 20230726 | 152100 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 221 | 20230726 | 152000 | 8189038480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 222 | 20230726 | 151900 | 8189038480 | 20000 | 20050 | 20100 | 19980 | 1691 |
| 223 | 20230726 | 151800 | 8155166780 | 20050 | 20000 | 20050 | 20000 | 813 |
| 224 | 20230726 | 151700 | 8138901680 | 20050 | 20100 | 20100 | 20000 | 807 |
| 225 | 20230726 | 151600 | 8122720630 | 20050 | 20050 | 20050 | 20000 | 226 |
| 226 | 20230726 | 151500 | 8118189980 | 20100 | 19990 | 20100 | 19990 | 1636 |
| 227 | 20230726 | 151400 | 8085454810 | 19960 | 19940 | 19980 | 19940 | 1006 |
| 228 | 20230726 | 151300 | 8065374910 | 19950 | 19950 | 19960 | 19940 | 611 |
| 229 | 20230726 | 151200 | 8053184450 | 19960 | 19950 | 19960 | 19950 | 279 |
| 230 | 20230726 | 151100 | 8047617490 | 19950 | 19950 | 19970 | 19950 | 352 |
| 231 | 20230726 | 151000 | 8040594500 | 19950 | 19940 | 19950 | 19940 | 763 |
| 232 | 20230726 | 150900 | 8025379000 | 19940 | 19960 | 19970 | 19940 | 1188 |
| 233 | 20230726 | 150800 | 8001683560 | 19960 | 19960 | 19980 | 19960 | 719 |
| 234 | 20230726 | 150700 | 7987330460 | 19980 | 19990 | 20000 | 19960 | 4710 |
| 235 | 20230726 | 150600 | 7893214270 | 19990 | 19990 | 20050 | 19980 | 3190 |
| 236 | 20230726 | 150500 | 7829434880 | 20000 | 19990 | 20000 | 19990 | 820 |
| 237 | 20230726 | 150400 | 7813042330 | 20000 | 20000 | 20000 | 19990 | 377 |
| 238 | 20230726 | 150300 | 7805505010 | 20050 | 20000 | 20050 | 19990 | 2527 |
| 239 | 20230726 | 150200 | 7754972870 | 20000 | 20000 | 20100 | 19990 | 1904 |
| 240 | 20230726 | 150100 | 7716892840 | 20000 | 20000 | 20050 | 19990 | 1930 |
| 241 | 20230726 | 150000 | 7678292530 | 20050 | 20000 | 20050 | 19990 | 1190 |
| 242 | 20230726 | 145900 | 7654459480 | 20050 | 20000 | 20050 | 20000 | 1845 |
| 243 | 20230726 | 145800 | 7617551730 | 20000 | 20050 | 20100 | 20000 | 375 |
| 244 | 20230726 | 145700 | 7610030580 | 20000 | 20050 | 20100 | 20000 | 626 |
| 245 | 20230726 | 145600 | 7597502280 | 20100 | 20100 | 20100 | 20000 | 857 |
| 246 | 20230726 | 145500 | 7580313030 | 20050 | 20050 | 20100 | 20050 | 375 |
| 247 | 20230726 | 145400 | 7572790680 | 20000 | 20100 | 20100 | 20000 | 127 |
| 248 | 20230726 | 145300 | 7570248480 | 20100 | 20100 | 20100 | 20050 | 330 |
| 249 | 20230726 | 145200 | 7563628780 | 20050 | 20050 | 20150 | 20050 | 540 |
| 250 | 20230726 | 145100 | 7552783280 | 20050 | 20050 | 20100 | 20000 | 1888 |
| 251 | 20230726 | 145000 | 7514931480 | 20050 | 20100 | 20150 | 20050 | 1074 |
| 252 | 20230726 | 144900 | 7493386830 | 20100 | 20100 | 20150 | 20050 | 270 |
| 253 | 20230726 | 144800 | 7487960230 | 20100 | 20150 | 20150 | 20050 | 531 |
| 254 | 20230726 | 144700 | 7477293180 | 20100 | 20050 | 20150 | 20000 | 899 |
| 255 | 20230726 | 144600 | 7459225580 | 20050 | 20000 | 20100 | 20000 | 1183 |
| 256 | 20230726 | 144500 | 7435503180 | 20000 | 20050 | 20100 | 20000 | 653 |
| 257 | 20230726 | 144400 | 7422410030 | 20100 | 20100 | 20150 | 20050 | 1239 |
| 258 | 20230726 | 144300 | 7397541480 | 20050 | 20150 | 20150 | 20050 | 243 |
| 259 | 20230726 | 144200 | 7392659230 | 20100 | 20150 | 20150 | 20100 | 348 |
| 260 | 20230726 | 144100 | 7385662280 | 20150 | 20100 | 20250 | 20100 | 1375 |
| 261 | 20230726 | 144000 | 7358000180 | 20100 | 20100 | 20100 | 20050 | 642 |
| 262 | 20230726 | 143900 | 7345102830 | 20150 | 20100 | 20150 | 20100 | 1067 |
| 263 | 20230726 | 143800 | 7323629330 | 20050 | 20150 | 20150 | 20050 | 519 |
| 264 | 20230726 | 143700 | 7313191880 | 20100 | 20200 | 20200 | 20100 | 3457 |
| 265 | 20230726 | 143600 | 7243645030 | 20150 | 20150 | 20200 | 20100 | 2122 |
| 266 | 20230726 | 143500 | 7200887180 | 20150 | 20100 | 20150 | 20100 | 433 |
| 267 | 20230726 | 143400 | 7192167430 | 20100 | 20100 | 20150 | 20050 | 4482 |
| 268 | 20230726 | 143300 | 7101998380 | 20100 | 20200 | 20200 | 20050 | 7165 |
| 269 | 20230726 | 143200 | 6957867430 | 20050 | 20150 | 20200 | 20050 | 4779 |
| 270 | 20230726 | 143100 | 6861816030 | 20150 | 20200 | 20250 | 20150 | 217 |
| 271 | 20230726 | 143000 | 6857436230 | 20200 | 20150 | 20250 | 20150 | 1196 |
| 272 | 20230726 | 142900 | 6833273830 | 20200 | 20250 | 20250 | 20150 | 2196 |
| 273 | 20230726 | 142800 | 6788912630 | 20250 | 20300 | 20300 | 20200 | 734 |
| 274 | 20230726 | 142700 | 6774038130 | 20300 | 20150 | 20300 | 20150 | 1537 |
| 275 | 20230726 | 142600 | 6742965230 | 20150 | 20100 | 20200 | 20050 | 1478 |
| 276 | 20230726 | 142500 | 6713232480 | 20100 | 20100 | 20150 | 20100 | 384 |
| 277 | 20230726 | 142400 | 6705511830 | 20100 | 20150 | 20150 | 20100 | 603 |
| 278 | 20230726 | 142300 | 6693375730 | 20150 | 20150 | 20150 | 20100 | 403 |
| 279 | 20230726 | 142200 | 6685260030 | 20150 | 20150 | 20150 | 20100 | 1126 |
| 280 | 20230726 | 142100 | 6662571730 | 20150 | 20250 | 20250 | 20150 | 206 |
| 281 | 20230726 | 142000 | 6658412230 | 20200 | 20150 | 20250 | 20150 | 1962 |
| 282 | 20230726 | 141900 | 6618770730 | 20100 | 20200 | 20200 | 20100 | 549 |
| 283 | 20230726 | 141800 | 6607719080 | 20050 | 20150 | 20200 | 20050 | 3244 |
| 284 | 20230726 | 141700 | 6542540280 | 20100 | 20150 | 20250 | 20100 | 227 |
| 285 | 20230726 | 141600 | 6537967330 | 20100 | 20100 | 20150 | 20050 | 1725 |
| 286 | 20230726 | 141500 | 6503270630 | 20100 | 20100 | 20150 | 20050 | 809 |
| 287 | 20230726 | 141400 | 6487006130 | 20150 | 20100 | 20150 | 20050 | 1144 |
| 288 | 20230726 | 141300 | 6464022530 | 20150 | 20100 | 20150 | 20050 | 995 |
| 289 | 20230726 | 141200 | 6444020280 | 20050 | 20050 | 20150 | 20000 | 1301 |
| 290 | 20230726 | 141100 | 6417975080 | 20050 | 20050 | 20100 | 20000 | 4253 |
| 291 | 20230726 | 141000 | 6332856280 | 20100 | 20100 | 20150 | 20050 | 869 |
| 292 | 20230726 | 140900 | 6315385630 | 20100 | 20100 | 20150 | 20050 | 839 |
| 293 | 20230726 | 140800 | 6298518680 | 20100 | 20000 | 20150 | 20000 | 2334 |
| 294 | 20230726 | 140700 | 6251604030 | 20000 | 20050 | 20100 | 20000 | 414 |
| 295 | 20230726 | 140600 | 6243304830 | 20050 | 20150 | 20150 | 20000 | 12710 |
| 296 | 20230726 | 140500 | 5988554280 | 20200 | 20200 | 20250 | 20150 | 952 |
| 297 | 20230726 | 140400 | 5969326330 | 20200 | 20200 | 20300 | 20150 | 773 |
| 298 | 20230726 | 140300 | 5953724530 | 20200 | 20200 | 20350 | 20200 | 1502 |
| 299 | 20230726 | 140200 | 5923328930 | 20200 | 20150 | 20200 | 20100 | 1903 |
| 300 | 20230726 | 140100 | 5884974380 | 20200 | 20050 | 20200 | 20050 | 1300 |
| 301 | 20230726 | 140000 | 5858818030 | 20050 | 20050 | 20100 | 20000 | 1653 |
| 302 | 20230726 | 135900 | 5825671830 | 20000 | 19920 | 20000 | 19920 | 2957 |
| 303 | 20230726 | 135800 | 5766651640 | 19920 | 19990 | 19990 | 19900 | 2830 |
| 304 | 20230726 | 135700 | 5710214920 | 19990 | 20000 | 20000 | 19990 | 1398 |
| 305 | 20230726 | 135600 | 5682265320 | 20000 | 20000 | 20100 | 19980 | 2562 |
| 306 | 20230726 | 135500 | 5630944210 | 19970 | 20100 | 20150 | 19950 | 11567 |
| 307 | 20230726 | 135400 | 5399638950 | 20100 | 20150 | 20150 | 20050 | 1693 |
| 308 | 20230726 | 135300 | 5365679250 | 20150 | 20100 | 20150 | 20100 | 1813 |
| 309 | 20230726 | 135200 | 5329225800 | 20150 | 20250 | 20250 | 20100 | 3534 |
| 310 | 20230726 | 135100 | 5257836800 | 20300 | 20300 | 20300 | 20250 | 954 |
| 311 | 20230726 | 135000 | 5238513850 | 20250 | 20300 | 20350 | 20250 | 441 |
| 312 | 20230726 | 134900 | 5229572700 | 20350 | 20250 | 20350 | 20250 | 740 |
| 313 | 20230726 | 134800 | 5214573750 | 20300 | 20250 | 20300 | 20250 | 573 |
| 314 | 20230726 | 134700 | 5202962550 | 20250 | 20250 | 20300 | 20250 | 655 |
| 315 | 20230726 | 134600 | 5189675900 | 20250 | 20350 | 20400 | 20250 | 6269 |
| 316 | 20230726 | 134500 | 5062550400 | 20350 | 20350 | 20450 | 20350 | 206 |
| 317 | 20230726 | 134400 | 5058351550 | 20350 | 20400 | 20400 | 20300 | 1078 |
| 318 | 20230726 | 134300 | 5036406700 | 20350 | 20350 | 20450 | 20350 | 289 |
| 319 | 20230726 | 134200 | 5030518350 | 20350 | 20350 | 20400 | 20300 | 325 |
| 320 | 20230726 | 134100 | 5023898650 | 20400 | 20350 | 20400 | 20350 | 161 |
| 321 | 20230726 | 134000 | 5020621250 | 20400 | 20300 | 20400 | 20300 | 377 |
| 322 | 20230726 | 133900 | 5012946500 | 20350 | 20300 | 20350 | 20300 | 479 |
| 323 | 20230726 | 133800 | 5003221750 | 20250 | 20250 | 20350 | 20250 | 998 |
| 324 | 20230726 | 133700 | 4982951300 | 20300 | 20300 | 20350 | 20300 | 2549 |
| 325 | 20230726 | 133600 | 4931204950 | 20350 | 20350 | 20400 | 20300 | 2933 |
| 326 | 20230726 | 133500 | 4871591750 | 20350 | 20450 | 20450 | 20350 | 1055 |
| 327 | 20230726 | 133400 | 4850075350 | 20400 | 20450 | 20500 | 20400 | 200 |
| 328 | 20230726 | 133300 | 4845986500 | 20450 | 20500 | 20550 | 20450 | 523 |
| 329 | 20230726 | 133200 | 4835277650 | 20500 | 20500 | 20550 | 20450 | 186 |
| 330 | 20230726 | 133100 | 4831467650 | 20500 | 20500 | 20500 | 20450 | 681 |
| 331 | 20230726 | 133000 | 4817510550 | 20550 | 20450 | 20550 | 20450 | 420 |
| 332 | 20230726 | 132900 | 4808890150 | 20500 | 20400 | 20500 | 20400 | 698 |
| 333 | 20230726 | 132800 | 4794613750 | 20400 | 20450 | 20450 | 20400 | 163 |
| 334 | 20230726 | 132700 | 4791286650 | 20450 | 20450 | 20450 | 20400 | 236 |
| 335 | 20230726 | 132600 | 4786466400 | 20400 | 20500 | 20500 | 20350 | 652 |
| 336 | 20230726 | 132500 | 4773180100 | 20400 | 20350 | 20500 | 20300 | 341 |
| 337 | 20230726 | 132400 | 4766234900 | 20300 | 20400 | 20450 | 20300 | 3162 |
| 338 | 20230726 | 132300 | 4701871450 | 20350 | 20450 | 20450 | 20350 | 2600 |
| 339 | 20230726 | 132200 | 4648815600 | 20400 | 20450 | 20450 | 20400 | 591 |
| 340 | 20230726 | 132100 | 4636752150 | 20450 | 20450 | 20450 | 20400 | 254 |
| 341 | 20230726 | 132000 | 4631562050 | 20450 | 20450 | 20450 | 20400 | 592 |
| 342 | 20230726 | 131900 | 4619461400 | 20400 | 20400 | 20450 | 20400 | 706 |
| 343 | 20230726 | 131800 | 4605034600 | 20400 | 20450 | 20450 | 20400 | 224 |
| 344 | 20230726 | 131700 | 4600459000 | 20400 | 20400 | 20450 | 20400 | 511 |
| 345 | 20230726 | 131600 | 4590030600 | 20400 | 20400 | 20450 | 20350 | 227 |
| 346 | 20230726 | 131500 | 4585400700 | 20400 | 20400 | 20450 | 20400 | 308 |
| 347 | 20230726 | 131400 | 4579114500 | 20400 | 20450 | 20450 | 20400 | 363 |
| 348 | 20230726 | 131300 | 4571701450 | 20400 | 20400 | 20500 | 20400 | 1554 |
| 349 | 20230726 | 131200 | 4539990100 | 20450 | 20450 | 20500 | 20400 | 867 |
| 350 | 20230726 | 131100 | 4522268200 | 20500 | 20500 | 20500 | 20450 | 184 |
| 351 | 20230726 | 131000 | 4518499150 | 20450 | 20450 | 20500 | 20400 | 661 |
| 352 | 20230726 | 130900 | 4504981350 | 20450 | 20450 | 20500 | 20450 | 516 |
| 353 | 20230726 | 130800 | 4494420050 | 20400 | 20400 | 20450 | 20400 | 410 |
| 354 | 20230726 | 130700 | 4486054150 | 20450 | 20450 | 20500 | 20400 | 665 |
| 355 | 20230726 | 130600 | 4472481300 | 20500 | 20500 | 20500 | 20400 | 698 |
| 356 | 20230726 | 130500 | 4458213250 | 20450 | 20450 | 20500 | 20400 | 808 |
| 357 | 20230726 | 130400 | 4441703250 | 20400 | 20450 | 20450 | 20400 | 271 |
| 358 | 20230726 | 130300 | 4436172650 | 20450 | 20500 | 20500 | 20400 | 723 |
| 359 | 20230726 | 130200 | 4421405700 | 20500 | 20500 | 20500 | 20450 | 470 |
| 360 | 20230726 | 130100 | 4411787850 | 20450 | 20500 | 20550 | 20450 | 693 |
| 361 | 20230726 | 130000 | 4397605400 | 20550 | 20450 | 20550 | 20450 | 790 |
| 362 | 20230726 | 125900 | 4381442150 | 20450 | 20500 | 20550 | 20450 | 393 |
| 363 | 20230726 | 125800 | 4373383000 | 20450 | 20500 | 20550 | 20450 | 75 |
| 364 | 20230726 | 125700 | 4371846400 | 20500 | 20500 | 20500 | 20450 | 101 |
| 365 | 20230726 | 125600 | 4369776700 | 20450 | 20500 | 20550 | 20450 | 288 |
| 366 | 20230726 | 125500 | 4363864600 | 20550 | 20500 | 20550 | 20500 | 282 |
| 367 | 20230726 | 125400 | 4358076550 | 20550 | 20550 | 20600 | 20550 | 101 |
| 368 | 20230726 | 125300 | 4355998550 | 20550 | 20550 | 20600 | 20500 | 833 |
| 369 | 20230726 | 125200 | 4338881000 | 20550 | 20500 | 20550 | 20500 | 64 |
| 370 | 20230726 | 125100 | 4337567600 | 20500 | 20450 | 20500 | 20450 | 1148 |
| 371 | 20230726 | 125000 | 4314049050 | 20450 | 20500 | 20500 | 20450 | 337 |
| 372 | 20230726 | 124900 | 4307151850 | 20450 | 20450 | 20500 | 20400 | 326 |
| 373 | 20230726 | 124800 | 4300487950 | 20450 | 20450 | 20500 | 20400 | 355 |
| 374 | 20230726 | 124700 | 4293227500 | 20450 | 20400 | 20450 | 20400 | 631 |
| 375 | 20230726 | 124600 | 4280329650 | 20400 | 20400 | 20450 | 20400 | 414 |
| 376 | 20230726 | 124500 | 4271882400 | 20400 | 20450 | 20450 | 20350 | 663 |
| 377 | 20230726 | 124400 | 4258381300 | 20400 | 20400 | 20450 | 20400 | 2673 |
| 378 | 20230726 | 124300 | 4203843050 | 20450 | 20450 | 20450 | 20400 | 280 |
| 379 | 20230726 | 124200 | 4198122500 | 20450 | 20450 | 20500 | 20400 | 2838 |
| 380 | 20230726 | 124100 | 4140087050 | 20450 | 20450 | 20500 | 20450 | 202 |
| 381 | 20230726 | 124000 | 4135953200 | 20450 | 20450 | 20500 | 20450 | 704 |
| 382 | 20230726 | 123900 | 4121548850 | 20450 | 20450 | 20500 | 20450 | 407 |
| 383 | 20230726 | 123800 | 4113217650 | 20450 | 20450 | 20500 | 20450 | 480 |
| 384 | 20230726 | 123700 | 4103399600 | 20500 | 20500 | 20500 | 20450 | 414 |
| 385 | 20230726 | 123600 | 4094927300 | 20450 | 20500 | 20500 | 20450 | 455 |
| 386 | 20230726 | 123500 | 4085601150 | 20500 | 20500 | 20500 | 20450 | 312 |
| 387 | 20230726 | 123400 | 4079210250 | 20500 | 20500 | 20550 | 20500 | 2530 |
| 388 | 20230726 | 123300 | 4027341250 | 20550 | 20550 | 20600 | 20500 | 193 |
| 389 | 20230726 | 123200 | 4023374600 | 20550 | 20550 | 20550 | 20500 | 514 |
| 390 | 20230726 | 123100 | 4012827250 | 20550 | 20600 | 20650 | 20550 | 2431 |
| 391 | 20230726 | 123000 | 3962865600 | 20600 | 20550 | 20600 | 20550 | 260 |
| 392 | 20230726 | 122900 | 3957516850 | 20600 | 20650 | 20650 | 20600 | 1035 |
| 393 | 20230726 | 122800 | 3936178800 | 20650 | 20600 | 20650 | 20600 | 286 |
| 394 | 20230726 | 122700 | 3930284650 | 20600 | 20550 | 20600 | 20550 | 545 |
| 395 | 20230726 | 122600 | 3919062150 | 20550 | 20600 | 20600 | 20550 | 161 |
| 396 | 20230726 | 122500 | 3915746900 | 20550 | 20550 | 20600 | 20550 | 1247 |
| 397 | 20230726 | 122400 | 3890109350 | 20550 | 20600 | 20600 | 20550 | 1029 |
| 398 | 20230726 | 122300 | 3868914850 | 20600 | 20600 | 20700 | 20600 | 277 |
| 399 | 20230726 | 122200 | 3863198900 | 20650 | 20550 | 20650 | 20550 | 1425 |
| 400 | 20230726 | 122100 | 3833828250 | 20600 | 20650 | 20650 | 20550 | 854 |
| 401 | 20230726 | 122000 | 3816226750 | 20600 | 20650 | 20650 | 20600 | 432 |
| 402 | 20230726 | 121900 | 3807324150 | 20650 | 20600 | 20650 | 20550 | 1148 |
| 403 | 20230726 | 121800 | 3783700300 | 20600 | 20600 | 20650 | 20550 | 294 |
| 404 | 20230726 | 121700 | 3777643150 | 20600 | 20650 | 20650 | 20550 | 722 |
| 405 | 20230726 | 121600 | 3762774250 | 20650 | 20650 | 20650 | 20600 | 294 |
| 406 | 20230726 | 121500 | 3756708050 | 20650 | 20650 | 20650 | 20550 | 2164 |
| 407 | 20230726 | 121400 | 3712106850 | 20650 | 20650 | 20700 | 20600 | 343 |
| 408 | 20230726 | 121300 | 3705021250 | 20600 | 20650 | 20650 | 20600 | 382 |
| 409 | 20230726 | 121200 | 3697146000 | 20600 | 20650 | 20650 | 20550 | 1241 |
| 410 | 20230726 | 121100 | 3671591000 | 20600 | 20650 | 20650 | 20600 | 1342 |
| 411 | 20230726 | 121000 | 3643941900 | 20650 | 20650 | 20700 | 20650 | 542 |
| 412 | 20230726 | 120900 | 3632744350 | 20650 | 20650 | 20700 | 20650 | 287 |
| 413 | 20230726 | 120800 | 3626810200 | 20700 | 20650 | 20700 | 20600 | 129 |
| 414 | 20230726 | 120700 | 3624146750 | 20700 | 20650 | 20700 | 20600 | 305 |
| 415 | 20230726 | 120600 | 3617844700 | 20700 | 20700 | 20700 | 20600 | 270 |
| 416 | 20230726 | 120500 | 3612262650 | 20700 | 20650 | 20700 | 20650 | 268 |
| 417 | 20230726 | 120400 | 3606723550 | 20650 | 20700 | 20700 | 20650 | 1058 |
| 418 | 20230726 | 120300 | 3584874250 | 20650 | 20700 | 20700 | 20650 | 245 |
| 419 | 20230726 | 120200 | 3579807550 | 20700 | 20700 | 20700 | 20650 | 272 |
| 420 | 20230726 | 120100 | 3574183050 | 20700 | 20700 | 20700 | 20650 | 93 |
| 421 | 20230726 | 120000 | 3572258350 | 20700 | 20700 | 20700 | 20650 | 359 |
| 422 | 20230726 | 115900 | 3564832050 | 20700 | 20700 | 20750 | 20700 | 545 |
| 423 | 20230726 | 115800 | 3553544250 | 20750 | 20750 | 20750 | 20700 | 144 |
| 424 | 20230726 | 115700 | 3550557800 | 20700 | 20750 | 20750 | 20650 | 111 |
| 425 | 20230726 | 115600 | 3548260000 | 20700 | 20700 | 20700 | 20650 | 369 |
| 426 | 20230726 | 115500 | 3540626700 | 20700 | 20750 | 20750 | 20650 | 394 |
| 427 | 20230726 | 115400 | 3532475850 | 20700 | 20750 | 20750 | 20700 | 364 |
| 428 | 20230726 | 115300 | 3524923900 | 20700 | 20700 | 20750 | 20650 | 1080 |
| 429 | 20230726 | 115200 | 3502603600 | 20750 | 20750 | 20750 | 20700 | 327 |
| 430 | 20230726 | 115100 | 3495823050 | 20700 | 20650 | 20750 | 20650 | 776 |
| 431 | 20230726 | 115000 | 3479761950 | 20700 | 20700 | 20700 | 20650 | 67 |
| 432 | 20230726 | 114900 | 3478375450 | 20700 | 20700 | 20700 | 20650 | 192 |
| 433 | 20230726 | 114800 | 3474401550 | 20700 | 20750 | 20750 | 20700 | 150 |
| 434 | 20230726 | 114700 | 3471292400 | 20700 | 20650 | 20700 | 20650 | 142 |
| 435 | 20230726 | 114600 | 3468354950 | 20700 | 20700 | 20750 | 20700 | 380 |
| 436 | 20230726 | 114500 | 3460483450 | 20700 | 20700 | 20750 | 20650 | 205 |
| 437 | 20230726 | 114400 | 3456238950 | 20750 | 20700 | 20750 | 20650 | 350 |
| 438 | 20230726 | 114300 | 3449001750 | 20700 | 20800 | 20850 | 20650 | 532 |
| 439 | 20230726 | 114200 | 3437981950 | 20750 | 20800 | 20800 | 20750 | 139 |
| 440 | 20230726 | 114100 | 3435094400 | 20750 | 20800 | 20800 | 20750 | 328 |
| 441 | 20230726 | 114000 | 3428286250 | 20750 | 20750 | 20800 | 20650 | 961 |
| 442 | 20230726 | 113900 | 3408368150 | 20700 | 20850 | 20850 | 20700 | 650 |
| 443 | 20230726 | 113800 | 3394851800 | 20850 | 20750 | 20850 | 20700 | 227 |
| 444 | 20230726 | 113700 | 3390143200 | 20700 | 20800 | 20800 | 20700 | 171 |
| 445 | 20230726 | 113600 | 3386593750 | 20700 | 20750 | 20800 | 20700 | 414 |
| 446 | 20230726 | 113500 | 3377999750 | 20800 | 20750 | 20800 | 20750 | 207 |
| 447 | 20230726 | 113400 | 3373696800 | 20750 | 20800 | 20800 | 20750 | 386 |
| 448 | 20230726 | 113300 | 3365685650 | 20800 | 20750 | 20800 | 20750 | 405 |
| 449 | 20230726 | 113200 | 3357262700 | 20750 | 20800 | 20800 | 20700 | 540 |
| 450 | 20230726 | 113100 | 3346038950 | 20800 | 20800 | 20800 | 20750 | 232 |
| 451 | 20230726 | 113000 | 3341223550 | 20800 | 20750 | 20800 | 20750 | 88 |
| 452 | 20230726 | 112900 | 3339394700 | 20800 | 20700 | 20800 | 20700 | 269 |
| 453 | 20230726 | 112800 | 3333822300 | 20750 | 20700 | 20750 | 20700 | 460 |
| 454 | 20230726 | 112700 | 3324282350 | 20700 | 20700 | 20750 | 20650 | 209 |
| 455 | 20230726 | 112600 | 3319955900 | 20700 | 20700 | 20750 | 20650 | 200 |
| 456 | 20230726 | 112500 | 3315815750 | 20700 | 20700 | 20750 | 20650 | 193 |
| 457 | 20230726 | 112400 | 3311818000 | 20700 | 20700 | 20750 | 20650 | 253 |
| 458 | 20230726 | 112300 | 3306580700 | 20700 | 20700 | 20750 | 20700 | 53 |
| 459 | 20230726 | 112200 | 3305481250 | 20650 | 20750 | 20750 | 20650 | 190 |
| 460 | 20230726 | 112100 | 3301544500 | 20750 | 20650 | 20750 | 20650 | 102 |
| 461 | 20230726 | 112000 | 3299429900 | 20650 | 20800 | 20800 | 20650 | 451 |
| 462 | 20230726 | 111900 | 3290076600 | 20800 | 20750 | 20800 | 20650 | 351 |
| 463 | 20230726 | 111800 | 3282794350 | 20750 | 20750 | 20800 | 20750 | 290 |
| 464 | 20230726 | 111700 | 3276774650 | 20700 | 20650 | 20700 | 20600 | 505 |
| 465 | 20230726 | 111600 | 3266327550 | 20700 | 20700 | 20700 | 20700 | 259 |
| 466 | 20230726 | 111500 | 3260966250 | 20700 | 20600 | 20700 | 20600 | 255 |
| 467 | 20230726 | 111400 | 3255695050 | 20700 | 20700 | 20700 | 20650 | 163 |
| 468 | 20230726 | 111300 | 3252326000 | 20650 | 20700 | 20700 | 20650 | 298 |
| 469 | 20230726 | 111200 | 3246165800 | 20700 | 20700 | 20700 | 20650 | 74 |
| 470 | 20230726 | 111100 | 3244636250 | 20650 | 20700 | 20700 | 20650 | 449 |
| 471 | 20230726 | 111000 | 3235359100 | 20700 | 20700 | 20700 | 20700 | 162 |
| 472 | 20230726 | 110900 | 3232005700 | 20750 | 20700 | 20750 | 20650 | 753 |
| 473 | 20230726 | 110800 | 3216420650 | 20700 | 20700 | 20700 | 20650 | 449 |
| 474 | 20230726 | 110700 | 3207141950 | 20650 | 20700 | 20700 | 20650 | 57 |
| 475 | 20230726 | 110600 | 3205962600 | 20700 | 20600 | 20700 | 20600 | 348 |
| 476 | 20230726 | 110500 | 3198770150 | 20650 | 20550 | 20650 | 20550 | 335 |
| 477 | 20230726 | 110400 | 3191871500 | 20600 | 20550 | 20600 | 20550 | 55 |
| 478 | 20230726 | 110300 | 3190739050 | 20500 | 20600 | 20600 | 20500 | 568 |
| 479 | 20230726 | 110200 | 3179066450 | 20550 | 20550 | 20600 | 20500 | 677 |
| 480 | 20230726 | 110100 | 3165156150 | 20600 | 20600 | 20600 | 20500 | 603 |
| 481 | 20230726 | 110000 | 3152765100 | 20550 | 20550 | 20600 | 20500 | 411 |
| 482 | 20230726 | 105900 | 3144329700 | 20550 | 20650 | 20650 | 20500 | 614 |
| 483 | 20230726 | 105800 | 3131702000 | 20650 | 20600 | 20650 | 20500 | 796 |
| 484 | 20230726 | 105700 | 3115345250 | 20600 | 20650 | 20650 | 20500 | 490 |
| 485 | 20230726 | 105600 | 3105257900 | 20550 | 20650 | 20650 | 20500 | 682 |
| 486 | 20230726 | 105500 | 3091225750 | 20700 | 20700 | 20700 | 20500 | 476 |
| 487 | 20230726 | 105400 | 3081411350 | 20550 | 20600 | 20600 | 20500 | 725 |
| 488 | 20230726 | 105300 | 3066511900 | 20550 | 20650 | 20700 | 20550 | 2425 |
| 489 | 20230726 | 105200 | 3016660450 | 20650 | 20700 | 20700 | 20500 | 398 |
| 490 | 20230726 | 105100 | 3008478600 | 20700 | 20550 | 20700 | 20500 | 993 |
| 491 | 20230726 | 105000 | 2988043550 | 20450 | 20550 | 20550 | 20450 | 1172 |
| 492 | 20230726 | 104900 | 2964044000 | 20550 | 20450 | 20550 | 20400 | 2104 |
| 493 | 20230726 | 104800 | 2920955250 | 20500 | 20400 | 20500 | 20350 | 1938 |
| 494 | 20230726 | 104700 | 2881386400 | 20450 | 20400 | 20450 | 20350 | 1214 |
| 495 | 20230726 | 104600 | 2856629750 | 20400 | 20450 | 20450 | 20400 | 625 |
| 496 | 20230726 | 104500 | 2843868150 | 20500 | 20450 | 20500 | 20350 | 3135 |
| 497 | 20230726 | 104400 | 2779853550 | 20450 | 20350 | 20500 | 20250 | 3106 |
| 498 | 20230726 | 104300 | 2716573900 | 20350 | 20300 | 20550 | 20200 | 3156 |
| 499 | 20230726 | 104200 | 2652378600 | 20450 | 20550 | 20550 | 20250 | 7069 |
| 500 | 20230726 | 104100 | 2508018800 | 20500 | 20650 | 20650 | 20500 | 2023 |
| 501 | 20230726 | 104000 | 2466468150 | 20700 | 20650 | 20700 | 20550 | 1387 |
| 502 | 20230726 | 103900 | 2437902150 | 20650 | 20650 | 20700 | 20650 | 762 |
| 503 | 20230726 | 103800 | 2422147600 | 20650 | 20750 | 20750 | 20650 | 1115 |
| 504 | 20230726 | 103700 | 2399109800 | 20650 | 20700 | 20750 | 20650 | 949 |
| 505 | 20230726 | 103600 | 2379487350 | 20700 | 20750 | 20800 | 20700 | 1246 |
| 506 | 20230726 | 103500 | 2353657900 | 20750 | 20700 | 20800 | 20650 | 828 |
| 507 | 20230726 | 103400 | 2336524500 | 20700 | 20700 | 20750 | 20700 | 480 |
| 508 | 20230726 | 103300 | 2326584750 | 20700 | 20750 | 20800 | 20700 | 628 |
| 509 | 20230726 | 103200 | 2313570050 | 20750 | 20750 | 20750 | 20700 | 347 |
| 510 | 20230726 | 103100 | 2306375050 | 20750 | 20700 | 20750 | 20650 | 319 |
| 511 | 20230726 | 103000 | 2299767800 | 20750 | 20700 | 20750 | 20650 | 631 |
| 512 | 20230726 | 102900 | 2286713400 | 20700 | 20700 | 20800 | 20650 | 899 |
| 513 | 20230726 | 102800 | 2268104050 | 20700 | 20700 | 20750 | 20650 | 2039 |
| 514 | 20230726 | 102700 | 2225895550 | 20700 | 20750 | 20750 | 20700 | 3981 |
| 515 | 20230726 | 102600 | 2143409850 | 20800 | 20750 | 20800 | 20750 | 1453 |
| 516 | 20230726 | 102500 | 2113239900 | 20800 | 20800 | 20800 | 20750 | 667 |
| 517 | 20230726 | 102400 | 2099391300 | 20750 | 20850 | 20850 | 20750 | 3314 |
| 518 | 20230726 | 102300 | 2030468300 | 20800 | 20850 | 20900 | 20800 | 769 |
| 519 | 20230726 | 102200 | 2014439500 | 20900 | 20850 | 20900 | 20850 | 425 |
| 520 | 20230726 | 102100 | 2005577050 | 20850 | 20900 | 20900 | 20850 | 1186 |
| 521 | 20230726 | 102000 | 1980796600 | 20900 | 20850 | 20900 | 20850 | 233 |
| 522 | 20230726 | 101900 | 1975931250 | 20850 | 20850 | 20950 | 20850 | 1547 |
| 523 | 20230726 | 101800 | 1943668250 | 20900 | 20950 | 20950 | 20900 | 134 |
| 524 | 20230726 | 101700 | 1940866050 | 20900 | 20800 | 20950 | 20800 | 186 |
| 525 | 20230726 | 101600 | 1936982550 | 20850 | 20900 | 20950 | 20850 | 758 |
| 526 | 20230726 | 101500 | 1921164850 | 21050 | 20900 | 21050 | 20850 | 962 |
| 527 | 20230726 | 101400 | 1900997500 | 20850 | 20850 | 20850 | 20850 | 99 |
| 528 | 20230726 | 101300 | 1898933350 | 20850 | 20850 | 20850 | 20800 | 227 |
| 529 | 20230726 | 101200 | 1894200900 | 20800 | 20750 | 20850 | 20750 | 554 |
| 530 | 20230726 | 101100 | 1882681550 | 20750 | 20800 | 20800 | 20750 | 243 |
| 531 | 20230726 | 101000 | 1877627800 | 20800 | 20850 | 20850 | 20800 | 1117 |
| 532 | 20230726 | 100900 | 1854391400 | 20850 | 20900 | 20900 | 20800 | 558 |
| 533 | 20230726 | 100800 | 1842764450 | 20900 | 20900 | 21050 | 20900 | 252 |
| 534 | 20230726 | 100700 | 1837490200 | 20900 | 20850 | 21200 | 20800 | 1683 |
| 535 | 20230726 | 100600 | 1802127000 | 20900 | 20850 | 20900 | 20850 | 238 |
| 536 | 20230726 | 100500 | 1797159550 | 20850 | 20950 | 20950 | 20800 | 2113 |
| 537 | 20230726 | 100400 | 1752963350 | 20900 | 20800 | 20950 | 20800 | 1189 |
| 538 | 20230726 | 100300 | 1728113150 | 20800 | 20850 | 20900 | 20800 | 526 |
| 539 | 20230726 | 100200 | 1717143950 | 20900 | 20900 | 20900 | 20800 | 865 |
| 540 | 20230726 | 100100 | 1699072850 | 20900 | 20850 | 20900 | 20850 | 134 |
| 541 | 20230726 | 100000 | 1696277350 | 20800 | 20850 | 20850 | 20800 | 351 |
| 542 | 20230726 | 095900 | 1688976450 | 20800 | 20800 | 20800 | 20750 | 2521 |
| 543 | 20230726 | 095800 | 1636584600 | 20850 | 20900 | 20900 | 20800 | 236 |
| 544 | 20230726 | 095700 | 1631664550 | 20850 | 20800 | 20900 | 20750 | 302 |
| 545 | 20230726 | 095600 | 1625373400 | 20800 | 20800 | 20850 | 20750 | 423 |
| 546 | 20230726 | 095500 | 1616580650 | 20800 | 20800 | 20850 | 20800 | 417 |
| 547 | 20230726 | 095400 | 1607904950 | 20850 | 20800 | 20850 | 20750 | 596 |
| 548 | 20230726 | 095300 | 1595505950 | 20800 | 20800 | 20800 | 20750 | 600 |
| 549 | 20230726 | 095200 | 1583049350 | 20800 | 20800 | 20850 | 20750 | 1669 |
| 550 | 20230726 | 095100 | 1548348950 | 20850 | 20850 | 20850 | 20800 | 153 |
| 551 | 20230726 | 095000 | 1545163750 | 20800 | 20850 | 20850 | 20800 | 141 |
| 552 | 20230726 | 094900 | 1542224700 | 20800 | 20800 | 20850 | 20750 | 2253 |
| 553 | 20230726 | 094800 | 1495391400 | 20850 | 20900 | 20900 | 20800 | 1626 |
| 554 | 20230726 | 094700 | 1461520750 | 20850 | 20750 | 20850 | 20750 | 597 |
| 555 | 20230726 | 094600 | 1449103200 | 20750 | 20800 | 20800 | 20750 | 501 |
| 556 | 20230726 | 094500 | 1438694150 | 20800 | 20800 | 20800 | 20750 | 679 |
| 557 | 20230726 | 094400 | 1424603050 | 20800 | 20850 | 20850 | 20750 | 777 |
| 558 | 20230726 | 094300 | 1408442800 | 20850 | 20850 | 20900 | 20800 | 491 |
| 559 | 20230726 | 094200 | 1398210500 | 20900 | 20900 | 20900 | 20850 | 426 |
| 560 | 20230726 | 094100 | 1389312200 | 20850 | 20950 | 21000 | 20850 | 1903 |
| 561 | 20230726 | 094000 | 1349462100 | 20950 | 21000 | 21050 | 20950 | 560 |
| 562 | 20230726 | 093900 | 1337683500 | 21000 | 20950 | 21050 | 20950 | 1044 |
| 563 | 20230726 | 093800 | 1315755450 | 21000 | 20850 | 21000 | 20800 | 1670 |
| 564 | 20230726 | 093700 | 1280782300 | 20850 | 20950 | 20950 | 20850 | 223 |
| 565 | 20230726 | 093600 | 1276131900 | 20800 | 20900 | 20950 | 20800 | 2069 |
| 566 | 20230726 | 093500 | 1232995800 | 20900 | 20850 | 20900 | 20850 | 620 |
| 567 | 20230726 | 093400 | 1220061300 | 20900 | 20850 | 20900 | 20850 | 143 |
| 568 | 20230726 | 093300 | 1217079200 | 20850 | 20800 | 20850 | 20800 | 317 |
| 569 | 20230726 | 093200 | 1210476200 | 20850 | 20750 | 20900 | 20750 | 595 |
| 570 | 20230726 | 093100 | 1198072750 | 20750 | 20900 | 20900 | 20750 | 1994 |
| 571 | 20230726 | 093000 | 1156658950 | 20750 | 20800 | 20950 | 20750 | 1241 |
| 572 | 20230726 | 092900 | 1130713100 | 20800 | 20900 | 20900 | 20800 | 752 |
| 573 | 20230726 | 092800 | 1115054100 | 20950 | 20750 | 20950 | 20750 | 466 |
| 574 | 20230726 | 092700 | 1105367250 | 20750 | 20650 | 20850 | 20650 | 645 |
| 575 | 20230726 | 092600 | 1092016550 | 20650 | 20700 | 20750 | 20650 | 1379 |
| 576 | 20230726 | 092500 | 1063485100 | 20700 | 20750 | 20800 | 20650 | 1970 |
| 577 | 20230726 | 092400 | 1022625900 | 20750 | 20700 | 20750 | 20700 | 352 |
| 578 | 20230726 | 092300 | 1015332450 | 20700 | 20800 | 20800 | 20700 | 309 |
| 579 | 20230726 | 092200 | 1008920350 | 20700 | 20650 | 20800 | 20650 | 904 |
| 580 | 20230726 | 092100 | 990200200 | 20650 | 20700 | 20800 | 20650 | 2310 |
| 581 | 20230726 | 092000 | 942411450 | 20700 | 20800 | 20800 | 20700 | 2090 |
| 582 | 20230726 | 091900 | 899062500 | 20800 | 20850 | 20850 | 20750 | 433 |
| 583 | 20230726 | 091800 | 890052800 | 20850 | 21000 | 21000 | 20750 | 2648 |
| 584 | 20230726 | 091700 | 834907150 | 20900 | 21000 | 21000 | 20850 | 2923 |
| 585 | 20230726 | 091600 | 773745250 | 21000 | 20950 | 21000 | 20950 | 224 |
| 586 | 20230726 | 091500 | 769041750 | 21050 | 21000 | 21050 | 20950 | 1620 |
| 587 | 20230726 | 091400 | 735066100 | 21000 | 21000 | 21050 | 20950 | 3424 |
| 588 | 20230726 | 091300 | 663158950 | 21050 | 21100 | 21150 | 21050 | 3612 |
| 589 | 20230726 | 091200 | 587037800 | 21100 | 21000 | 21100 | 21000 | 823 |
| 590 | 20230726 | 091100 | 569730600 | 21000 | 21100 | 21100 | 21000 | 1156 |
| 591 | 20230726 | 091000 | 545381650 | 21050 | 21050 | 21150 | 20950 | 3342 |
| 592 | 20230726 | 090900 | 475082750 | 21000 | 21050 | 21100 | 20950 | 2084 |
| 593 | 20230726 | 090800 | 431315800 | 21050 | 21200 | 21200 | 21050 | 1314 |
| 594 | 20230726 | 090700 | 403586000 | 21200 | 21150 | 21300 | 21150 | 599 |
| 595 | 20230726 | 090600 | 390889900 | 21100 | 21100 | 21200 | 21050 | 2549 |
| 596 | 20230726 | 090500 | 337131700 | 21100 | 21100 | 21200 | 21100 | 2086 |
| 597 | 20230726 | 090400 | 293069600 | 21150 | 21150 | 21200 | 21100 | 1219 |
| 598 | 20230726 | 090300 | 267289000 | 21100 | 21200 | 21200 | 21100 | 2527 |
| 599 | 20230726 | 090200 | 213856100 | 21200 | 21350 | 21350 | 21200 | 1630 |
| 600 | 20230726 | 090100 | 179201800 | 21350 | 21350 | 21400 | 21300 | 808 |
| 601 | 20230726 | 090000 | 161961800 | 21350 | 21550 | 21550 | 21350 | 7520 |