31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 991 |
| 3 | 20230726 | 185200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20230726 | 185100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20230726 | 185000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20230726 | 184900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20230726 | 184800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20230726 | 184700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20230726 | 184600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20230726 | 184500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20230726 | 184400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20230726 | 184300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20230726 | 184200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20230726 | 184100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20230726 | 184000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20230726 | 183900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20230726 | 183800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20230726 | 183700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20230726 | 183600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20230726 | 183500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20230726 | 183400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20230726 | 183300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20230726 | 183200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20230726 | 183100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20230726 | 183000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20230726 | 182900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20230726 | 182800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20230726 | 182700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20230726 | 182600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20230726 | 182500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20230726 | 182400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20230726 | 182300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 991 |
| 33 | 20230726 | 182200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20230726 | 182100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20230726 | 182000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20230726 | 181900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20230726 | 181800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20230726 | 181700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20230726 | 181600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20230726 | 181500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20230726 | 181400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20230726 | 181300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20230726 | 181200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20230726 | 181100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20230726 | 181000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20230726 | 180900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20230726 | 180800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20230726 | 180700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20230726 | 180600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20230726 | 180500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20230726 | 180400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20230726 | 180300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20230726 | 180200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20230726 | 180100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20230726 | 180000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20230726 | 175900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20230726 | 175800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20230726 | 175700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20230726 | 175600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20230726 | 175500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20230726 | 175400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20230726 | 175300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 991 |
| 63 | 20230726 | 175200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20230726 | 175100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20230726 | 175000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20230726 | 174900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20230726 | 174800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20230726 | 174700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20230726 | 174600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20230726 | 174500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20230726 | 174400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20230726 | 174300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20230726 | 174200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20230726 | 174100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20230726 | 174000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20230726 | 173900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20230726 | 173800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20230726 | 173700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20230726 | 173600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20230726 | 173500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20230726 | 173400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20230726 | 173300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20230726 | 173200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20230726 | 173100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20230726 | 173000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20230726 | 172900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20230726 | 172800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20230726 | 172700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20230726 | 172600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20230726 | 172500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20230726 | 172400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20230726 | 172300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 991 |
| 93 | 20230726 | 172200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20230726 | 172100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20230726 | 172000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20230726 | 171900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20230726 | 171800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20230726 | 171700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20230726 | 171600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20230726 | 171500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20230726 | 171400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20230726 | 171300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20230726 | 171200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20230726 | 171100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20230726 | 171000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20230726 | 170900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20230726 | 170800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20230726 | 170700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20230726 | 170600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20230726 | 170500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20230726 | 170400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20230726 | 170300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20230726 | 170200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20230726 | 170100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20230726 | 170000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20230726 | 165900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20230726 | 165800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20230726 | 165700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20230726 | 165600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20230726 | 165500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20230726 | 165400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20230726 | 165300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 991 |
| 123 | 20230726 | 165200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20230726 | 165100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20230726 | 165000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20230726 | 164900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20230726 | 164800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20230726 | 164700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20230726 | 164600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20230726 | 164500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20230726 | 164400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20230726 | 164300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20230726 | 164200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20230726 | 164100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20230726 | 164000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20230726 | 163900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20230726 | 163800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20230726 | 163700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20230726 | 163600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20230726 | 163500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20230726 | 163400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20230726 | 163300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20230726 | 163200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20230726 | 163100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20230726 | 163000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20230726 | 162900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20230726 | 162800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20230726 | 162700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20230726 | 162600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20230726 | 162500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20230726 | 162400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20230726 | 162300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 991 |
| 153 | 20230726 | 162200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20230726 | 162100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20230726 | 162000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20230726 | 161900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20230726 | 161800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20230726 | 161700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20230726 | 161600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20230726 | 161500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20230726 | 161400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20230726 | 161300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20230726 | 161200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20230726 | 161100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20230726 | 161000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20230726 | 160900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20230726 | 160800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20230726 | 160700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20230726 | 160600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20230726 | 160500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20230726 | 160400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20230726 | 160300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20230726 | 160200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20230726 | 160100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20230726 | 160000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20230726 | 155900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20230726 | 155800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20230726 | 155700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20230726 | 155600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20230726 | 155500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20230726 | 155400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20230726 | 155300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 991 |
| 183 | 20230726 | 155200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20230726 | 155100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20230726 | 155000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20230726 | 154900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20230726 | 154800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20230726 | 154700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20230726 | 154600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20230726 | 154500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20230726 | 154400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20230726 | 154300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20230726 | 154200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20230726 | 154100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20230726 | 154000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20230726 | 153900 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20230726 | 153800 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20230726 | 153700 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20230726 | 153600 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20230726 | 153500 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20230726 | 153400 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20230726 | 153300 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20230726 | 153200 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20230726 | 153100 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20230726 | 153000 | 2248671250 | 23050 | 23050 | 23050 | 23050 | 991 |
| 206 | 20230726 | 152900 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230726 | 152800 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230726 | 152700 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230726 | 152600 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230726 | 152500 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230726 | 152400 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230726 | 152300 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 213 | 20230726 | 152200 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230726 | 152100 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230726 | 152000 | 2225828700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230726 | 151900 | 2225828700 | 23250 | 23250 | 23250 | 23200 | 69 |
| 217 | 20230726 | 151800 | 2224226250 | 23200 | 23250 | 23250 | 23200 | 240 |
| 218 | 20230726 | 151700 | 2218658050 | 23250 | 23250 | 23250 | 23250 | 24 |
| 219 | 20230726 | 151600 | 2218100050 | 23250 | 23200 | 23250 | 23200 | 17 |
| 220 | 20230726 | 151500 | 2217705600 | 23200 | 23250 | 23250 | 23200 | 58 |
| 221 | 20230726 | 151400 | 2216359950 | 23200 | 23250 | 23250 | 23100 | 94 |
| 222 | 20230726 | 151300 | 2214180150 | 23150 | 23200 | 23300 | 23150 | 192 |
| 223 | 20230726 | 151200 | 2209719600 | 23300 | 23200 | 23300 | 23200 | 80 |
| 224 | 20230726 | 151100 | 2207863500 | 23300 | 23300 | 23300 | 23250 | 676 |
| 225 | 20230726 | 151000 | 2192142150 | 23300 | 23350 | 23400 | 23300 | 432 |
| 226 | 20230726 | 150900 | 2182062400 | 23350 | 23150 | 23400 | 23100 | 1439 |
| 227 | 20230726 | 150800 | 2148590550 | 23150 | 23150 | 23150 | 23100 | 45 |
| 228 | 20230726 | 150700 | 2147548850 | 23050 | 23050 | 23150 | 23050 | 7 |
| 229 | 20230726 | 150600 | 2147387400 | 23150 | 23100 | 23200 | 23000 | 382 |
| 230 | 20230726 | 150500 | 2138580350 | 23100 | 23050 | 23200 | 23050 | 467 |
| 231 | 20230726 | 150400 | 2127794700 | 23000 | 23050 | 23050 | 23000 | 117 |
| 232 | 20230726 | 150300 | 2125099400 | 23100 | 23050 | 23100 | 23050 | 38 |
| 233 | 20230726 | 150200 | 2124221750 | 23050 | 23050 | 23150 | 23000 | 41 |
| 234 | 20230726 | 150100 | 2123274850 | 23050 | 23100 | 23200 | 23050 | 169 |
| 235 | 20230726 | 150000 | 2119363300 | 23100 | 23150 | 23200 | 23100 | 539 |
| 236 | 20230726 | 145900 | 2106885400 | 23100 | 23000 | 23100 | 23000 | 675 |
| 237 | 20230726 | 145800 | 2091323550 | 23000 | 23000 | 23000 | 23000 | 4 |
| 238 | 20230726 | 145700 | 2091231550 | 23000 | 23000 | 23000 | 23000 | 64 |
| 239 | 20230726 | 145600 | 2089759550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 240 | 20230726 | 145500 | 2089736550 | 23000 | 23000 | 23000 | 23000 | 3 |
| 241 | 20230726 | 145400 | 2089667550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 242 | 20230726 | 145300 | 2089644550 | 23000 | 23000 | 23000 | 23000 | 59 |
| 243 | 20230726 | 145200 | 2088287550 | 23000 | 23000 | 23000 | 23000 | 2 |
| 244 | 20230726 | 145100 | 2088241550 | 23000 | 23000 | 23000 | 23000 | 11 |
| 245 | 20230726 | 145000 | 2087988550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 246 | 20230726 | 144900 | 2087965550 | 23000 | 22950 | 23000 | 22950 | 12 |
| 247 | 20230726 | 144800 | 2087690100 | 22950 | 23000 | 23000 | 22950 | 40 |
| 248 | 20230726 | 144700 | 2086770200 | 22950 | 22950 | 23000 | 22950 | 57 |
| 249 | 20230726 | 144600 | 2085460350 | 23000 | 23050 | 23050 | 22950 | 71 |
| 250 | 20230726 | 144500 | 2083830000 | 23000 | 22950 | 23100 | 22950 | 475 |
| 251 | 20230726 | 144400 | 2072907300 | 22950 | 22950 | 22950 | 22950 | 57 |
| 252 | 20230726 | 144300 | 2071599150 | 22950 | 22950 | 22950 | 22950 | 1 |
| 253 | 20230726 | 144200 | 2071576200 | 22950 | 22950 | 22950 | 22950 | 52 |
| 254 | 20230726 | 144100 | 2070382800 | 22950 | 22950 | 22950 | 22900 | 242 |
| 255 | 20230726 | 144000 | 2064829200 | 22950 | 22950 | 22950 | 22950 | 1 |
| 256 | 20230726 | 143900 | 2064806250 | 22950 | 22950 | 22950 | 22950 | 49 |
| 257 | 20230726 | 143800 | 2063681700 | 22950 | 22950 | 22950 | 22950 | 1 |
| 258 | 20230726 | 143700 | 2063658750 | 22950 | 22950 | 22950 | 22950 | 1 |
| 259 | 20230726 | 143600 | 2063635800 | 22950 | 22950 | 22950 | 22900 | 24 |
| 260 | 20230726 | 143500 | 2063085250 | 22950 | 22950 | 22950 | 22950 | 3 |
| 261 | 20230726 | 143400 | 2063016400 | 22950 | 22950 | 22950 | 22950 | 68 |
| 262 | 20230726 | 143300 | 2061455800 | 22900 | 22900 | 22950 | 22900 | 18 |
| 263 | 20230726 | 143200 | 2061043500 | 22950 | 22950 | 22950 | 22950 | 1 |
| 264 | 20230726 | 143100 | 2061020550 | 22900 | 22900 | 22950 | 22900 | 107 |
| 265 | 20230726 | 143000 | 2058570200 | 22950 | 22950 | 22950 | 22950 | 213 |
| 266 | 20230726 | 142900 | 2053681850 | 23000 | 23000 | 23000 | 23000 | 2 |
| 267 | 20230726 | 142800 | 2053635850 | 22950 | 23000 | 23000 | 22950 | 7 |
| 268 | 20230726 | 142700 | 2053475150 | 23000 | 23000 | 23000 | 23000 | 1 |
| 269 | 20230726 | 142600 | 2053452150 | 23000 | 23000 | 23000 | 23000 | 1 |
| 270 | 20230726 | 142500 | 2053429150 | 22950 | 23000 | 23000 | 22950 | 7 |
| 271 | 20230726 | 142400 | 2053268450 | 23000 | 23000 | 23000 | 23000 | 2 |
| 272 | 20230726 | 142300 | 2053222450 | 22950 | 23050 | 23050 | 22950 | 880 |
| 273 | 20230726 | 142200 | 2032984400 | 23050 | 23050 | 23050 | 23050 | 1 |
| 274 | 20230726 | 142100 | 2032961350 | 23050 | 23050 | 23050 | 23000 | 56 |
| 275 | 20230726 | 142000 | 2031671550 | 23050 | 23100 | 23100 | 23050 | 39 |
| 276 | 20230726 | 141900 | 2030772500 | 23100 | 23050 | 23100 | 23050 | 7 |
| 277 | 20230726 | 141800 | 2030611100 | 23050 | 23100 | 23100 | 23050 | 56 |
| 278 | 20230726 | 141700 | 2029320250 | 23050 | 22950 | 23100 | 22950 | 798 |
| 279 | 20230726 | 141600 | 2010950800 | 22950 | 22950 | 22950 | 22950 | 189 |
| 280 | 20230726 | 141500 | 2006613250 | 22950 | 22900 | 22950 | 22900 | 232 |
| 281 | 20230726 | 141400 | 2001289100 | 22900 | 22950 | 22950 | 22900 | 34 |
| 282 | 20230726 | 141300 | 2000509800 | 22950 | 22950 | 22950 | 22900 | 402 |
| 283 | 20230726 | 141200 | 1991298950 | 23000 | 22950 | 23000 | 22900 | 159 |
| 284 | 20230726 | 141100 | 1987657650 | 22950 | 22950 | 23000 | 22950 | 141 |
| 285 | 20230726 | 141000 | 1984421650 | 22950 | 22850 | 22950 | 22850 | 1255 |
| 286 | 20230726 | 140900 | 1955666750 | 22850 | 22850 | 22850 | 22850 | 341 |
| 287 | 20230726 | 140800 | 1947874900 | 22900 | 22800 | 22900 | 22800 | 1372 |
| 288 | 20230726 | 140700 | 1916524800 | 22800 | 22850 | 22850 | 22800 | 60 |
| 289 | 20230726 | 140600 | 1915156700 | 22850 | 22900 | 22900 | 22800 | 348 |
| 290 | 20230726 | 140500 | 1907204900 | 22850 | 22850 | 22900 | 22800 | 297 |
| 291 | 20230726 | 140400 | 1900425850 | 22850 | 22900 | 22900 | 22850 | 294 |
| 292 | 20230726 | 140300 | 1893698250 | 22950 | 23000 | 23000 | 22900 | 192 |
| 293 | 20230726 | 140200 | 1889293100 | 22850 | 22900 | 23000 | 22800 | 2079 |
| 294 | 20230726 | 140100 | 1841727300 | 22900 | 22900 | 22900 | 22900 | 21 |
| 295 | 20230726 | 140000 | 1841246400 | 22900 | 22950 | 22950 | 22900 | 1151 |
| 296 | 20230726 | 135900 | 1814885100 | 22950 | 22950 | 23000 | 22950 | 260 |
| 297 | 20230726 | 135800 | 1808916350 | 22950 | 22950 | 23000 | 22950 | 135 |
| 298 | 20230726 | 135700 | 1805818050 | 22950 | 22950 | 23000 | 22950 | 219 |
| 299 | 20230726 | 135600 | 1800791950 | 22950 | 22950 | 22950 | 22950 | 558 |
| 300 | 20230726 | 135500 | 1787985850 | 23000 | 22900 | 23000 | 22900 | 384 |
| 301 | 20230726 | 135400 | 1779186150 | 22900 | 22850 | 22900 | 22750 | 333 |
| 302 | 20230726 | 135300 | 1771578500 | 22850 | 22800 | 22900 | 22800 | 955 |
| 303 | 20230726 | 135200 | 1749758200 | 22800 | 22800 | 22850 | 22800 | 178 |
| 304 | 20230726 | 135100 | 1745697300 | 22800 | 22750 | 22900 | 22750 | 438 |
| 305 | 20230726 | 135000 | 1735706150 | 22800 | 22800 | 22800 | 22750 | 27 |
| 306 | 20230726 | 134900 | 1735091000 | 22750 | 22750 | 22800 | 22700 | 53 |
| 307 | 20230726 | 134800 | 1733885850 | 22750 | 22800 | 22800 | 22750 | 32 |
| 308 | 20230726 | 134700 | 1733157800 | 22800 | 22800 | 22900 | 22800 | 175 |
| 309 | 20230726 | 134600 | 1729167700 | 22800 | 22900 | 22900 | 22800 | 325 |
| 310 | 20230726 | 134500 | 1721742300 | 22900 | 22800 | 22900 | 22800 | 143 |
| 311 | 20230726 | 134400 | 1718479450 | 22800 | 22750 | 22800 | 22700 | 151 |
| 312 | 20230726 | 134300 | 1715042700 | 22750 | 22800 | 22800 | 22650 | 455 |
| 313 | 20230726 | 134200 | 1704723900 | 22750 | 22800 | 22800 | 22750 | 26 |
| 314 | 20230726 | 134100 | 1704131200 | 22800 | 22750 | 22850 | 22750 | 809 |
| 315 | 20230726 | 134000 | 1685692550 | 22800 | 22850 | 22950 | 22750 | 665 |
| 316 | 20230726 | 133900 | 1670556900 | 22850 | 22950 | 22950 | 22850 | 418 |
| 317 | 20230726 | 133800 | 1660977600 | 23000 | 23000 | 23000 | 22900 | 445 |
| 318 | 20230726 | 133700 | 1650772450 | 22950 | 22750 | 22950 | 22750 | 1083 |
| 319 | 20230726 | 133600 | 1626003900 | 22750 | 22700 | 22850 | 22700 | 1476 |
| 320 | 20230726 | 133500 | 1592413200 | 22700 | 22600 | 22700 | 22600 | 819 |
| 321 | 20230726 | 133400 | 1573873900 | 22550 | 22400 | 22550 | 22400 | 2989 |
| 322 | 20230726 | 133300 | 1506738400 | 22400 | 22400 | 22400 | 22350 | 271 |
| 323 | 20230726 | 133200 | 1500677050 | 22400 | 22400 | 22400 | 22400 | 3 |
| 324 | 20230726 | 133100 | 1500609850 | 22400 | 22400 | 22400 | 22400 | 40 |
| 325 | 20230726 | 133000 | 1499713850 | 22400 | 22400 | 22400 | 22400 | 113 |
| 326 | 20230726 | 132900 | 1497182650 | 22400 | 22400 | 22400 | 22400 | 3 |
| 327 | 20230726 | 132800 | 1497115450 | 22400 | 22400 | 22400 | 22400 | 22 |
| 328 | 20230726 | 132700 | 1496622650 | 22450 | 22450 | 22500 | 22400 | 369 |
| 329 | 20230726 | 132600 | 1488350100 | 22350 | 22450 | 22450 | 22350 | 60 |
| 330 | 20230726 | 132500 | 1487007250 | 22450 | 22400 | 22500 | 22400 | 316 |
| 331 | 20230726 | 132400 | 1479919850 | 22400 | 22400 | 22450 | 22400 | 397 |
| 332 | 20230726 | 132300 | 1471011000 | 22400 | 22400 | 22450 | 22400 | 194 |
| 333 | 20230726 | 132200 | 1466665250 | 22400 | 22400 | 22400 | 22400 | 65 |
| 334 | 20230726 | 132100 | 1465209250 | 22400 | 22400 | 22400 | 22350 | 38 |
| 335 | 20230726 | 132000 | 1464359000 | 22400 | 22350 | 22400 | 22350 | 51 |
| 336 | 20230726 | 131900 | 1463216750 | 22350 | 22300 | 22400 | 22300 | 197 |
| 337 | 20230726 | 131800 | 1458812350 | 22300 | 22250 | 22300 | 22250 | 31 |
| 338 | 20230726 | 131700 | 1458121850 | 22300 | 22300 | 22300 | 22300 | 47 |
| 339 | 20230726 | 131600 | 1457073750 | 22250 | 22350 | 22350 | 22250 | 86 |
| 340 | 20230726 | 131500 | 1455154050 | 22300 | 22300 | 22300 | 22300 | 306 |
| 341 | 20230726 | 131400 | 1448330250 | 22300 | 22250 | 22300 | 22250 | 12 |
| 342 | 20230726 | 131300 | 1448062900 | 22250 | 22200 | 22300 | 22200 | 1375 |
| 343 | 20230726 | 131200 | 1417478650 | 22250 | 22200 | 22250 | 22200 | 13 |
| 344 | 20230726 | 131100 | 1417189900 | 22250 | 22200 | 22250 | 22200 | 77 |
| 345 | 20230726 | 131000 | 1415478700 | 22250 | 22300 | 22300 | 22200 | 1298 |
| 346 | 20230726 | 130900 | 1386662950 | 22250 | 22250 | 22250 | 22200 | 166 |
| 347 | 20230726 | 130800 | 1382969750 | 22250 | 22250 | 22250 | 22200 | 664 |
| 348 | 20230726 | 130700 | 1368195950 | 22250 | 22300 | 22300 | 22250 | 825 |
| 349 | 20230726 | 130600 | 1349839600 | 22300 | 22300 | 22300 | 22300 | 1 |
| 350 | 20230726 | 130500 | 1349817300 | 22300 | 22300 | 22300 | 22300 | 10 |
| 351 | 20230726 | 130400 | 1349594300 | 22300 | 22350 | 22350 | 22300 | 3 |
| 352 | 20230726 | 130300 | 1349527300 | 22300 | 22350 | 22350 | 22300 | 92 |
| 353 | 20230726 | 130200 | 1347475650 | 22350 | 22350 | 22350 | 22350 | 1 |
| 354 | 20230726 | 130100 | 1347453300 | 22350 | 22250 | 22350 | 22200 | 1262 |
| 355 | 20230726 | 130000 | 1319345700 | 22250 | 22250 | 22250 | 22250 | 28 |
| 356 | 20230726 | 125900 | 1318722700 | 22250 | 22300 | 22300 | 22250 | 747 |
| 357 | 20230726 | 125800 | 1302096550 | 22250 | 22250 | 22250 | 22250 | 582 |
| 358 | 20230726 | 125700 | 1289147050 | 22250 | 22250 | 22250 | 22250 | 2 |
| 359 | 20230726 | 125600 | 1289102550 | 22250 | 22250 | 22300 | 22250 | 1147 |
| 360 | 20230726 | 125500 | 1263581750 | 22250 | 22250 | 22250 | 22250 | 1 |
| 361 | 20230726 | 125400 | 1263559500 | 22250 | 22250 | 22250 | 22250 | 41 |
| 362 | 20230726 | 125300 | 1262647250 | 22250 | 22300 | 22300 | 22250 | 557 |
| 363 | 20230726 | 125200 | 1250251350 | 22300 | 22300 | 22300 | 22300 | 1 |
| 364 | 20230726 | 125100 | 1250229050 | 22300 | 22250 | 22300 | 22250 | 7 |
| 365 | 20230726 | 125000 | 1250073250 | 22300 | 22300 | 22300 | 22300 | 1 |
| 366 | 20230726 | 124900 | 1250050950 | 22300 | 22250 | 22300 | 22250 | 37 |
| 367 | 20230726 | 124800 | 1249227650 | 22300 | 22300 | 22300 | 22300 | 31 |
| 368 | 20230726 | 124700 | 1248536350 | 22300 | 22300 | 22300 | 22300 | 7 |
| 369 | 20230726 | 124600 | 1248380250 | 22250 | 22300 | 22300 | 22250 | 3 |
| 370 | 20230726 | 124500 | 1248313450 | 22250 | 22250 | 22300 | 22250 | 74 |
| 371 | 20230726 | 124400 | 1246666900 | 22300 | 22300 | 22300 | 22300 | 6 |
| 372 | 20230726 | 124300 | 1246533100 | 22300 | 22250 | 22300 | 22250 | 16 |
| 373 | 20230726 | 124200 | 1246176550 | 22300 | 22300 | 22300 | 22250 | 107 |
| 374 | 20230726 | 124100 | 1243795700 | 22250 | 22300 | 22300 | 22250 | 7 |
| 375 | 20230726 | 124000 | 1243639900 | 22250 | 22300 | 22300 | 22250 | 178 |
| 376 | 20230726 | 123900 | 1239679250 | 22300 | 22300 | 22300 | 22300 | 1 |
| 377 | 20230726 | 123800 | 1239656950 | 22250 | 22250 | 22250 | 22250 | 80 |
| 378 | 20230726 | 123700 | 1237876950 | 22250 | 22200 | 22250 | 22200 | 1067 |
| 379 | 20230726 | 123600 | 1214150200 | 22200 | 22200 | 22250 | 22200 | 821 |
| 380 | 20230726 | 123500 | 1195923950 | 22150 | 22250 | 22250 | 22150 | 1828 |
| 381 | 20230726 | 123400 | 1155299850 | 22250 | 22300 | 22300 | 22250 | 26 |
| 382 | 20230726 | 123300 | 1154721300 | 22250 | 22300 | 22300 | 22250 | 89 |
| 383 | 20230726 | 123200 | 1152737050 | 22300 | 22250 | 22350 | 22250 | 240 |
| 384 | 20230726 | 123100 | 1147396800 | 22350 | 22300 | 22350 | 22300 | 159 |
| 385 | 20230726 | 123000 | 1143851050 | 22300 | 22300 | 22300 | 22300 | 267 |
| 386 | 20230726 | 122900 | 1137896950 | 22250 | 22300 | 22300 | 22250 | 15 |
| 387 | 20230726 | 122800 | 1137563150 | 22250 | 22350 | 22350 | 22250 | 128 |
| 388 | 20230726 | 122700 | 1134708350 | 22350 | 22300 | 22350 | 22300 | 376 |
| 389 | 20230726 | 122600 | 1126323500 | 22300 | 22300 | 22300 | 22300 | 2 |
| 390 | 20230726 | 122500 | 1126278900 | 22300 | 22300 | 22300 | 22250 | 4 |
| 391 | 20230726 | 122400 | 1126189750 | 22250 | 22250 | 22250 | 22250 | 41 |
| 392 | 20230726 | 122300 | 1125277500 | 22250 | 22350 | 22350 | 22250 | 1553 |
| 393 | 20230726 | 122200 | 1090701300 | 22350 | 22350 | 22350 | 22300 | 139 |
| 394 | 20230726 | 122100 | 1087594900 | 22350 | 22350 | 22400 | 22350 | 24 |
| 395 | 20230726 | 122000 | 1087058200 | 22350 | 22350 | 22400 | 22350 | 39 |
| 396 | 20230726 | 121900 | 1086186500 | 22350 | 22400 | 22400 | 22350 | 30 |
| 397 | 20230726 | 121800 | 1085515700 | 22350 | 22400 | 22400 | 22350 | 55 |
| 398 | 20230726 | 121700 | 1084286400 | 22400 | 22400 | 22400 | 22400 | 1 |
| 399 | 20230726 | 121600 | 1084264000 | 22400 | 22400 | 22450 | 22400 | 26 |
| 400 | 20230726 | 121500 | 1083681550 | 22400 | 22400 | 22450 | 22400 | 9 |
| 401 | 20230726 | 121400 | 1083479900 | 22450 | 22350 | 22450 | 22350 | 25 |
| 402 | 20230726 | 121300 | 1082919250 | 22450 | 22450 | 22450 | 22400 | 9 |
| 403 | 20230726 | 121200 | 1082717300 | 22400 | 22350 | 22400 | 22350 | 394 |
| 404 | 20230726 | 121100 | 1073909950 | 22300 | 22300 | 22350 | 22300 | 662 |
| 405 | 20230726 | 121000 | 1059114850 | 22300 | 22300 | 22350 | 22300 | 139 |
| 406 | 20230726 | 120900 | 1056015100 | 22300 | 22300 | 22350 | 22300 | 16 |
| 407 | 20230726 | 120800 | 1055658250 | 22350 | 22350 | 22350 | 22300 | 34 |
| 408 | 20230726 | 120700 | 1054899600 | 22350 | 22400 | 22450 | 22350 | 546 |
| 409 | 20230726 | 120600 | 1042680150 | 22450 | 22400 | 22450 | 22400 | 56 |
| 410 | 20230726 | 120500 | 1041424700 | 22450 | 22450 | 22450 | 22450 | 1 |
| 411 | 20230726 | 120400 | 1041402250 | 22450 | 22450 | 22450 | 22450 | 1 |
| 412 | 20230726 | 120300 | 1041379800 | 22450 | 22450 | 22450 | 22450 | 41 |
| 413 | 20230726 | 120200 | 1040459350 | 22450 | 22450 | 22450 | 22450 | 2 |
| 414 | 20230726 | 120100 | 1040414450 | 22400 | 22450 | 22450 | 22400 | 126 |
| 415 | 20230726 | 120000 | 1037586000 | 22450 | 22450 | 22450 | 22450 | 7 |
| 416 | 20230726 | 115900 | 1037428850 | 22450 | 22450 | 22450 | 22450 | 4 |
| 417 | 20230726 | 115800 | 1037339050 | 22400 | 22450 | 22450 | 22400 | 8 |
| 418 | 20230726 | 115700 | 1037159750 | 22450 | 22450 | 22450 | 22400 | 22 |
| 419 | 20230726 | 115600 | 1036666850 | 22450 | 22400 | 22450 | 22400 | 6 |
| 420 | 20230726 | 115500 | 1036532400 | 22450 | 22450 | 22450 | 22450 | 1 |
| 421 | 20230726 | 115400 | 1036509950 | 22450 | 22450 | 22450 | 22450 | 1 |
| 422 | 20230726 | 115300 | 1036487500 | 22400 | 22400 | 22450 | 22400 | 288 |
| 423 | 20230726 | 115200 | 1030036150 | 22450 | 22500 | 22500 | 22450 | 38 |
| 424 | 20230726 | 115100 | 1029182950 | 22450 | 22450 | 22450 | 22450 | 128 |
| 425 | 20230726 | 115000 | 1026309350 | 22450 | 22500 | 22500 | 22450 | 236 |
| 426 | 20230726 | 114900 | 1021011000 | 22500 | 22500 | 22500 | 22500 | 11 |
| 427 | 20230726 | 114800 | 1020763500 | 22500 | 22450 | 22500 | 22450 | 7 |
| 428 | 20230726 | 114700 | 1020606300 | 22500 | 22500 | 22500 | 22500 | 2 |
| 429 | 20230726 | 114600 | 1020561300 | 22500 | 22500 | 22500 | 22500 | 1 |
| 430 | 20230726 | 114500 | 1020538800 | 22450 | 22550 | 22550 | 22450 | 35 |
| 431 | 20230726 | 114400 | 1019752950 | 22500 | 22500 | 22500 | 22500 | 23 |
| 432 | 20230726 | 114300 | 1019235450 | 22500 | 22550 | 22550 | 22500 | 47 |
| 433 | 20230726 | 114200 | 1018176750 | 22550 | 22600 | 22600 | 22550 | 39 |
| 434 | 20230726 | 114100 | 1017297200 | 22500 | 22500 | 22600 | 22500 | 21 |
| 435 | 20230726 | 114000 | 1016824600 | 22600 | 22600 | 22600 | 22600 | 1 |
| 436 | 20230726 | 113900 | 1016802000 | 22600 | 22600 | 22600 | 22600 | 2 |
| 437 | 20230726 | 113800 | 1016756800 | 22600 | 22600 | 22600 | 22600 | 1 |
| 438 | 20230726 | 113700 | 1016734200 | 22600 | 22550 | 22600 | 22500 | 369 |
| 439 | 20230726 | 113600 | 1008413600 | 22500 | 22500 | 22550 | 22500 | 310 |
| 440 | 20230726 | 113500 | 1001438550 | 22500 | 22500 | 22550 | 22500 | 196 |
| 441 | 20230726 | 113400 | 997028500 | 22500 | 22500 | 22500 | 22500 | 5 |
| 442 | 20230726 | 113300 | 996916000 | 22500 | 22500 | 22500 | 22500 | 1 |
| 443 | 20230726 | 113200 | 996893500 | 22500 | 22500 | 22500 | 22400 | 77 |
| 444 | 20230726 | 113100 | 995165450 | 22450 | 22500 | 22500 | 22450 | 200 |
| 445 | 20230726 | 113000 | 990667100 | 22500 | 22500 | 22500 | 22500 | 1 |
| 446 | 20230726 | 112900 | 990644600 | 22450 | 22450 | 22450 | 22450 | 9 |
| 447 | 20230726 | 112800 | 990442550 | 22500 | 22450 | 22500 | 22450 | 129 |
| 448 | 20230726 | 112700 | 987541300 | 22450 | 22450 | 22450 | 22450 | 15 |
| 449 | 20230726 | 112600 | 987204550 | 22450 | 22500 | 22500 | 22450 | 33 |
| 450 | 20230726 | 112500 | 986462200 | 22450 | 22500 | 22500 | 22450 | 683 |
| 451 | 20230726 | 112400 | 971119700 | 22500 | 22500 | 22500 | 22450 | 688 |
| 452 | 20230726 | 112300 | 955667950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 453 | 20230726 | 112200 | 955667950 | 22500 | 22450 | 22500 | 22450 | 256 |
| 454 | 20230726 | 112100 | 949908550 | 22450 | 22550 | 22550 | 22450 | 55 |
| 455 | 20230726 | 112000 | 948669350 | 22550 | 22550 | 22550 | 22550 | 7 |
| 456 | 20230726 | 111900 | 948511500 | 22450 | 22450 | 22450 | 22450 | 5 |
| 457 | 20230726 | 111800 | 948399250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 458 | 20230726 | 111700 | 948399250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 459 | 20230726 | 111600 | 948399250 | 22450 | 22450 | 22450 | 22450 | 168 |
| 460 | 20230726 | 111500 | 944627650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 461 | 20230726 | 111400 | 944627650 | 22550 | 22550 | 22550 | 22550 | 42 |
| 462 | 20230726 | 111300 | 943680550 | 22500 | 22500 | 22500 | 22500 | 6 |
| 463 | 20230726 | 111200 | 943545550 | 22550 | 22500 | 22550 | 22450 | 109 |
| 464 | 20230726 | 111100 | 941092300 | 22500 | 22550 | 22550 | 22500 | 19 |
| 465 | 20230726 | 111000 | 940664600 | 22500 | 22550 | 22550 | 22500 | 33 |
| 466 | 20230726 | 110900 | 939921200 | 22500 | 22450 | 22500 | 22450 | 210 |
| 467 | 20230726 | 110800 | 935197200 | 22500 | 22450 | 22500 | 22450 | 121 |
| 468 | 20230726 | 110700 | 932480000 | 22450 | 22500 | 22500 | 22450 | 99 |
| 469 | 20230726 | 110600 | 930255400 | 22500 | 22500 | 22500 | 22500 | 67 |
| 470 | 20230726 | 110500 | 928747900 | 22550 | 22500 | 22550 | 22500 | 121 |
| 471 | 20230726 | 110400 | 926021500 | 22500 | 22500 | 22500 | 22450 | 83 |
| 472 | 20230726 | 110300 | 924155900 | 22500 | 22500 | 22500 | 22450 | 39 |
| 473 | 20230726 | 110200 | 923280150 | 22500 | 22500 | 22500 | 22500 | 21 |
| 474 | 20230726 | 110100 | 922807650 | 22500 | 22450 | 22500 | 22400 | 397 |
| 475 | 20230726 | 110000 | 913905750 | 22400 | 22500 | 22500 | 22400 | 41 |
| 476 | 20230726 | 105900 | 912985500 | 22450 | 22450 | 22450 | 22450 | 58 |
| 477 | 20230726 | 105800 | 911683400 | 22500 | 22500 | 22500 | 22500 | 4 |
| 478 | 20230726 | 105700 | 911593400 | 22500 | 22450 | 22500 | 22450 | 60 |
| 479 | 20230726 | 105600 | 910245450 | 22450 | 22550 | 22550 | 22450 | 702 |
| 480 | 20230726 | 105500 | 894450500 | 22550 | 22500 | 22550 | 22500 | 11 |
| 481 | 20230726 | 105400 | 894202500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 482 | 20230726 | 105300 | 894202500 | 22550 | 22550 | 22550 | 22550 | 2 |
| 483 | 20230726 | 105200 | 894157400 | 22550 | 22550 | 22550 | 22550 | 114 |
| 484 | 20230726 | 105100 | 891586700 | 22550 | 22550 | 22550 | 22550 | 80 |
| 485 | 20230726 | 105000 | 889782700 | 22600 | 22450 | 22650 | 22450 | 2311 |
| 486 | 20230726 | 104900 | 837829900 | 22400 | 22450 | 22450 | 22400 | 162 |
| 487 | 20230726 | 104800 | 834193600 | 22450 | 22400 | 22450 | 22400 | 326 |
| 488 | 20230726 | 104700 | 826878000 | 22400 | 22300 | 22400 | 22300 | 82 |
| 489 | 20230726 | 104600 | 825042050 | 22300 | 22300 | 22400 | 22250 | 1448 |
| 490 | 20230726 | 104500 | 792669200 | 22400 | 22250 | 22400 | 22250 | 95 |
| 491 | 20230726 | 104400 | 790548150 | 22350 | 22350 | 22350 | 22250 | 382 |
| 492 | 20230726 | 104300 | 782039500 | 22350 | 22450 | 22450 | 22350 | 636 |
| 493 | 20230726 | 104200 | 767808050 | 22450 | 22500 | 22500 | 22450 | 119 |
| 494 | 20230726 | 104100 | 765133500 | 22500 | 22500 | 22600 | 22500 | 54 |
| 495 | 20230726 | 104000 | 763915500 | 22600 | 22500 | 22600 | 22500 | 31 |
| 496 | 20230726 | 103900 | 763216800 | 22550 | 22550 | 22550 | 22500 | 271 |
| 497 | 20230726 | 103800 | 757105800 | 22550 | 22500 | 22550 | 22500 | 648 |
| 498 | 20230726 | 103700 | 742518400 | 22450 | 22450 | 22450 | 22450 | 173 |
| 499 | 20230726 | 103600 | 738634550 | 22450 | 22400 | 22450 | 22400 | 72 |
| 500 | 20230726 | 103500 | 737018700 | 22400 | 22400 | 22400 | 22400 | 274 |
| 501 | 20230726 | 103400 | 730881100 | 22250 | 22300 | 22400 | 22250 | 953 |
| 502 | 20230726 | 103300 | 709581950 | 22300 | 22250 | 22350 | 22250 | 63 |
| 503 | 20230726 | 103200 | 708175250 | 22250 | 22250 | 22350 | 22250 | 60 |
| 504 | 20230726 | 103100 | 706840150 | 22250 | 22250 | 22400 | 22250 | 127 |
| 505 | 20230726 | 103000 | 703996400 | 22350 | 22350 | 22350 | 22250 | 1463 |
| 506 | 20230726 | 102900 | 671384200 | 22400 | 22400 | 22400 | 22350 | 266 |
| 507 | 20230726 | 102800 | 665425900 | 22400 | 22400 | 22400 | 22400 | 70 |
| 508 | 20230726 | 102700 | 663857900 | 22400 | 22550 | 22550 | 22400 | 3378 |
| 509 | 20230726 | 102600 | 588064000 | 22500 | 22550 | 22550 | 22500 | 863 |
| 510 | 20230726 | 102500 | 568646250 | 22550 | 22550 | 22550 | 22550 | 22 |
| 511 | 20230726 | 102400 | 568150150 | 22600 | 22550 | 22600 | 22550 | 65 |
| 512 | 20230726 | 102300 | 566683550 | 22550 | 22550 | 22600 | 22550 | 289 |
| 513 | 20230726 | 102200 | 560165100 | 22600 | 22600 | 22600 | 22600 | 111 |
| 514 | 20230726 | 102100 | 557656500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 515 | 20230726 | 102000 | 557656500 | 22600 | 22600 | 22650 | 22600 | 234 |
| 516 | 20230726 | 101900 | 552359100 | 22600 | 22600 | 22650 | 22600 | 484 |
| 517 | 20230726 | 101800 | 541417400 | 22600 | 22600 | 22600 | 22600 | 107 |
| 518 | 20230726 | 101700 | 538999200 | 22650 | 22600 | 22650 | 22600 | 74 |
| 519 | 20230726 | 101600 | 537326650 | 22600 | 22700 | 22700 | 22600 | 454 |
| 520 | 20230726 | 101500 | 527042600 | 22700 | 22700 | 22700 | 22700 | 135 |
| 521 | 20230726 | 101400 | 523978100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 522 | 20230726 | 101300 | 523978100 | 22700 | 22600 | 22700 | 22600 | 374 |
| 523 | 20230726 | 101200 | 515501250 | 22550 | 22550 | 22550 | 22550 | 133 |
| 524 | 20230726 | 101100 | 512502100 | 22600 | 22550 | 22600 | 22550 | 110 |
| 525 | 20230726 | 101000 | 510018150 | 22500 | 22550 | 22550 | 22500 | 11 |
| 526 | 20230726 | 100900 | 509770150 | 22600 | 22500 | 22600 | 22500 | 1697 |
| 527 | 20230726 | 100800 | 471587550 | 22550 | 22600 | 22600 | 22500 | 774 |
| 528 | 20230726 | 100700 | 454143000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 529 | 20230726 | 100600 | 454143000 | 22550 | 22550 | 22550 | 22550 | 41 |
| 530 | 20230726 | 100500 | 453218450 | 22600 | 22600 | 22650 | 22600 | 37 |
| 531 | 20230726 | 100400 | 452382000 | 22600 | 22600 | 22600 | 22550 | 673 |
| 532 | 20230726 | 100300 | 437198900 | 22650 | 22650 | 22650 | 22600 | 668 |
| 533 | 20230726 | 100200 | 422095400 | 22650 | 22650 | 22650 | 22650 | 438 |
| 534 | 20230726 | 100100 | 412174700 | 22650 | 22700 | 22700 | 22650 | 66 |
| 535 | 20230726 | 100000 | 410679750 | 22700 | 22700 | 22700 | 22700 | 3 |
| 536 | 20230726 | 095900 | 410611650 | 22700 | 22700 | 22700 | 22700 | 11 |
| 537 | 20230726 | 095800 | 410361950 | 22700 | 22700 | 22700 | 22700 | 165 |
| 538 | 20230726 | 095700 | 406616450 | 22700 | 22700 | 22700 | 22700 | 158 |
| 539 | 20230726 | 095600 | 403029850 | 22700 | 22750 | 22750 | 22700 | 467 |
| 540 | 20230726 | 095500 | 392428500 | 22750 | 22750 | 22750 | 22750 | 161 |
| 541 | 20230726 | 095400 | 388765750 | 22750 | 22800 | 22800 | 22750 | 622 |
| 542 | 20230726 | 095300 | 374596200 | 22850 | 22850 | 22850 | 22850 | 5 |
| 543 | 20230726 | 095200 | 374481950 | 22800 | 22850 | 22850 | 22800 | 521 |
| 544 | 20230726 | 095100 | 362578550 | 22850 | 22850 | 22850 | 22850 | 313 |
| 545 | 20230726 | 095000 | 355426500 | 22900 | 22900 | 22900 | 22900 | 209 |
| 546 | 20230726 | 094900 | 350640400 | 22900 | 22900 | 22900 | 22900 | 612 |
| 547 | 20230726 | 094800 | 336625600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 548 | 20230726 | 094700 | 336625600 | 22950 | 23000 | 23000 | 22950 | 420 |
| 549 | 20230726 | 094600 | 326986550 | 23000 | 23000 | 23000 | 22950 | 145 |
| 550 | 20230726 | 094500 | 323651600 | 23000 | 23000 | 23000 | 23000 | 109 |
| 551 | 20230726 | 094400 | 321144600 | 23000 | 23000 | 23000 | 23000 | 5 |
| 552 | 20230726 | 094300 | 321029600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 553 | 20230726 | 094200 | 321029600 | 23000 | 23000 | 23000 | 23000 | 89 |
| 554 | 20230726 | 094100 | 318982600 | 23000 | 23000 | 23000 | 23000 | 393 |
| 555 | 20230726 | 094000 | 309943600 | 23000 | 23000 | 23000 | 23000 | 3 |
| 556 | 20230726 | 093900 | 309874600 | 22950 | 23000 | 23000 | 22950 | 159 |
| 557 | 20230726 | 093800 | 306218100 | 23000 | 23000 | 23000 | 23000 | 3 |
| 558 | 20230726 | 093700 | 306149100 | 23000 | 23050 | 23050 | 23000 | 142 |
| 559 | 20230726 | 093600 | 302883050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 560 | 20230726 | 093500 | 302883050 | 23050 | 23050 | 23050 | 23050 | 104 |
| 561 | 20230726 | 093400 | 300485850 | 23050 | 23000 | 23050 | 23000 | 270 |
| 562 | 20230726 | 093300 | 294275050 | 22950 | 22950 | 23000 | 22950 | 167 |
| 563 | 20230726 | 093200 | 290439500 | 22950 | 22900 | 22950 | 22900 | 796 |
| 564 | 20230726 | 093100 | 272201300 | 22950 | 23050 | 23050 | 22950 | 318 |
| 565 | 20230726 | 093000 | 264900850 | 23050 | 23000 | 23050 | 23000 | 75 |
| 566 | 20230726 | 092900 | 263175800 | 23000 | 23000 | 23000 | 23000 | 102 |
| 567 | 20230726 | 092800 | 260829800 | 23000 | 23000 | 23000 | 22950 | 306 |
| 568 | 20230726 | 092700 | 253792300 | 23000 | 22950 | 23000 | 22950 | 201 |
| 569 | 20230726 | 092600 | 249177750 | 23000 | 23000 | 23000 | 23000 | 24 |
| 570 | 20230726 | 092500 | 248625750 | 23000 | 23000 | 23000 | 23000 | 37 |
| 571 | 20230726 | 092400 | 247774750 | 23000 | 22950 | 23000 | 22950 | 254 |
| 572 | 20230726 | 092300 | 241934650 | 23000 | 23000 | 23000 | 22950 | 456 |
| 573 | 20230726 | 092200 | 231466650 | 23000 | 22950 | 23000 | 22950 | 25 |
| 574 | 20230726 | 092100 | 230892100 | 22950 | 22950 | 23000 | 22950 | 335 |
| 575 | 20230726 | 092000 | 223196200 | 22950 | 23050 | 23050 | 22950 | 597 |
| 576 | 20230726 | 091900 | 209479900 | 23000 | 22950 | 23000 | 22950 | 72 |
| 577 | 20230726 | 091800 | 207823950 | 23000 | 23000 | 23050 | 22950 | 279 |
| 578 | 20230726 | 091700 | 201407450 | 22950 | 22950 | 23000 | 22950 | 266 |
| 579 | 20230726 | 091600 | 195302700 | 22950 | 23000 | 23000 | 22950 | 362 |
| 580 | 20230726 | 091500 | 186986800 | 23000 | 22950 | 23000 | 22950 | 323 |
| 581 | 20230726 | 091400 | 179572650 | 22950 | 22900 | 23000 | 22900 | 423 |
| 582 | 20230726 | 091300 | 169857500 | 22950 | 23050 | 23050 | 22950 | 570 |
| 583 | 20230726 | 091200 | 156749350 | 23050 | 23050 | 23100 | 23000 | 270 |
| 584 | 20230726 | 091100 | 150526550 | 23050 | 23000 | 23050 | 23000 | 195 |
| 585 | 20230726 | 091000 | 146031900 | 23050 | 23000 | 23150 | 23000 | 62 |
| 586 | 20230726 | 090900 | 144600850 | 23000 | 23050 | 23100 | 23000 | 160 |
| 587 | 20230726 | 090800 | 140912950 | 23050 | 23050 | 23200 | 23000 | 179 |
| 588 | 20230726 | 090700 | 136787650 | 23050 | 23050 | 23200 | 23000 | 393 |
| 589 | 20230726 | 090600 | 127724500 | 23200 | 23000 | 23200 | 23000 | 862 |
| 590 | 20230726 | 090500 | 107850850 | 23000 | 23200 | 23200 | 23000 | 1129 |
| 591 | 20230726 | 090400 | 81765650 | 23250 | 23500 | 23550 | 23200 | 1288 |
| 592 | 20230726 | 090300 | 51612050 | 23550 | 23600 | 23650 | 23550 | 658 |
| 593 | 20230726 | 090200 | 36094200 | 23600 | 23700 | 23700 | 23600 | 563 |
| 594 | 20230726 | 090100 | 22769200 | 23700 | 23850 | 23900 | 23700 | 246 |
| 595 | 20230726 | 090000 | 16909400 | 23850 | 23950 | 23950 | 23850 | 707 |