34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 194800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 3 | 20230726 | 194700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230726 | 194600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230726 | 194500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230726 | 194400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230726 | 194300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230726 | 194200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230726 | 194100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230726 | 194000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230726 | 193900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230726 | 193800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230726 | 193700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230726 | 193600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230726 | 193500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230726 | 193400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230726 | 193300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230726 | 193200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230726 | 193100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230726 | 193000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230726 | 192900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230726 | 192800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230726 | 192700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230726 | 192600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230726 | 192500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230726 | 192400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230726 | 192300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230726 | 192200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230726 | 192100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230726 | 192000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230726 | 191900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230726 | 191800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 33 | 20230726 | 191700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230726 | 191600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230726 | 191500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230726 | 191400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230726 | 191300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230726 | 191200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230726 | 191100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230726 | 191000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230726 | 190900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230726 | 190800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230726 | 190700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230726 | 190600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230726 | 190500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230726 | 190400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230726 | 190300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230726 | 190200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230726 | 190100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230726 | 190000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230726 | 185900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230726 | 185800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230726 | 185700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230726 | 185600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230726 | 185500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230726 | 185400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230726 | 185300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230726 | 185200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230726 | 185100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230726 | 185000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230726 | 184900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230726 | 184800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 63 | 20230726 | 184700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230726 | 184600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230726 | 184500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230726 | 184400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230726 | 184300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230726 | 184200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230726 | 184100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230726 | 184000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230726 | 183900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230726 | 183800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230726 | 183700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230726 | 183600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230726 | 183500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230726 | 183400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230726 | 183300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230726 | 183200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230726 | 183100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230726 | 183000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230726 | 182900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230726 | 182800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230726 | 182700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230726 | 182600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230726 | 182500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230726 | 182400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230726 | 182300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230726 | 182200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230726 | 182100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230726 | 182000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230726 | 181900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230726 | 181800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 93 | 20230726 | 181700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230726 | 181600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230726 | 181500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230726 | 181400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230726 | 181300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230726 | 181200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230726 | 181100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230726 | 181000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230726 | 180900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230726 | 180800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230726 | 180700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230726 | 180600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230726 | 180500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230726 | 180400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230726 | 180300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230726 | 180200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230726 | 180100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230726 | 180000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230726 | 175900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230726 | 175800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230726 | 175700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230726 | 175600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230726 | 175500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230726 | 175400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230726 | 175300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230726 | 175200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230726 | 175100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230726 | 175000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230726 | 174900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230726 | 174800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 123 | 20230726 | 174700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230726 | 174600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230726 | 174500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230726 | 174400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230726 | 174300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230726 | 174200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230726 | 174100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230726 | 174000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230726 | 173900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230726 | 173800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230726 | 173700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230726 | 173600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230726 | 173500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230726 | 173400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230726 | 173300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230726 | 173200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230726 | 173100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230726 | 173000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230726 | 172900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230726 | 172800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230726 | 172700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230726 | 172600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230726 | 172500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230726 | 172400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230726 | 172300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230726 | 172200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230726 | 172100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230726 | 172000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230726 | 171900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230726 | 171800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 153 | 20230726 | 171700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230726 | 171600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230726 | 171500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230726 | 171400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230726 | 171300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230726 | 171200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230726 | 171100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230726 | 171000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230726 | 170900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230726 | 170800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230726 | 170700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230726 | 170600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230726 | 170500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230726 | 170400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230726 | 170300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230726 | 170200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230726 | 170100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230726 | 170000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230726 | 165900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230726 | 165800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230726 | 165700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230726 | 165600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230726 | 165500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230726 | 165400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230726 | 165300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230726 | 165200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230726 | 165100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230726 | 165000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230726 | 164900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230726 | 164800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 183 | 20230726 | 164700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230726 | 164600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230726 | 164500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230726 | 164400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230726 | 164300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230726 | 164200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230726 | 164100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230726 | 164000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230726 | 163900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230726 | 163800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230726 | 163700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230726 | 163600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230726 | 163500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230726 | 163400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230726 | 163300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230726 | 163200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230726 | 163100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230726 | 163000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230726 | 162900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230726 | 162800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230726 | 162700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230726 | 162600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230726 | 162500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230726 | 162400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230726 | 162300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230726 | 162200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230726 | 162100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230726 | 162000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230726 | 161900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230726 | 161800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 213 | 20230726 | 161700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230726 | 161600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230726 | 161500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230726 | 161400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230726 | 161300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230726 | 161200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230726 | 161100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230726 | 161000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230726 | 160900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230726 | 160800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230726 | 160700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230726 | 160600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230726 | 160500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230726 | 160400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230726 | 160300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230726 | 160200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20230726 | 160100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20230726 | 160000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20230726 | 155900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20230726 | 155800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20230726 | 155700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20230726 | 155600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20230726 | 155500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20230726 | 155400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20230726 | 155300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20230726 | 155200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20230726 | 155100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20230726 | 155000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20230726 | 154900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20230726 | 154800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 243 | 20230726 | 154700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20230726 | 154600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20230726 | 154500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20230726 | 154400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20230726 | 154300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20230726 | 154200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20230726 | 154100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20230726 | 154000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20230726 | 153900 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20230726 | 153800 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20230726 | 153700 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20230726 | 153600 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20230726 | 153500 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20230726 | 153400 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20230726 | 153300 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20230726 | 153200 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20230726 | 153100 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20230726 | 153000 | 3087333400 | 27750 | 27750 | 27750 | 27750 | 1605 |
| 261 | 20230726 | 152900 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20230726 | 152800 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 263 | 20230726 | 152700 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 264 | 20230726 | 152600 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20230726 | 152500 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 266 | 20230726 | 152400 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 267 | 20230726 | 152300 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 268 | 20230726 | 152200 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 269 | 20230726 | 152100 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 270 | 20230726 | 152000 | 3042794650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 271 | 20230726 | 151900 | 3042794650 | 27750 | 27800 | 27800 | 27750 | 153 |
| 272 | 20230726 | 151800 | 3038543500 | 27800 | 27700 | 27800 | 27700 | 201 |
| 273 | 20230726 | 151700 | 3032972750 | 27700 | 27700 | 27750 | 27700 | 246 |
| 274 | 20230726 | 151600 | 3026153100 | 27700 | 27750 | 27750 | 27700 | 278 |
| 275 | 20230726 | 151500 | 3018440550 | 27750 | 27800 | 27800 | 27750 | 462 |
| 276 | 20230726 | 151400 | 3005617550 | 27750 | 27800 | 27800 | 27750 | 290 |
| 277 | 20230726 | 151300 | 2997567050 | 27750 | 27800 | 27850 | 27750 | 275 |
| 278 | 20230726 | 151200 | 2989917200 | 27750 | 27800 | 27800 | 27750 | 780 |
| 279 | 20230726 | 151100 | 2968241400 | 27800 | 27800 | 27850 | 27800 | 107 |
| 280 | 20230726 | 151000 | 2965266550 | 27750 | 27800 | 27850 | 27750 | 616 |
| 281 | 20230726 | 150900 | 2948119600 | 27850 | 27800 | 27850 | 27800 | 51 |
| 282 | 20230726 | 150800 | 2946701000 | 27800 | 27800 | 27850 | 27800 | 361 |
| 283 | 20230726 | 150700 | 2936664450 | 27750 | 27800 | 27800 | 27750 | 423 |
| 284 | 20230726 | 150600 | 2924911800 | 27800 | 27800 | 27850 | 27800 | 162 |
| 285 | 20230726 | 150500 | 2920407550 | 27850 | 27800 | 27850 | 27800 | 108 |
| 286 | 20230726 | 150400 | 2917402000 | 27800 | 27800 | 27850 | 27800 | 140 |
| 287 | 20230726 | 150300 | 2913509350 | 27850 | 27850 | 27850 | 27800 | 66 |
| 288 | 20230726 | 150200 | 2911673100 | 27850 | 27850 | 27950 | 27850 | 204 |
| 289 | 20230726 | 150100 | 2905986200 | 27800 | 27900 | 27950 | 27750 | 238 |
| 290 | 20230726 | 150000 | 2899357850 | 27900 | 28000 | 28000 | 27900 | 425 |
| 291 | 20230726 | 145900 | 2887491450 | 27950 | 27950 | 28000 | 27950 | 417 |
| 292 | 20230726 | 145800 | 2875816350 | 27950 | 27950 | 27950 | 27850 | 263 |
| 293 | 20230726 | 145700 | 2868480950 | 27900 | 27950 | 27950 | 27900 | 231 |
| 294 | 20230726 | 145600 | 2862032300 | 27950 | 27850 | 27950 | 27850 | 198 |
| 295 | 20230726 | 145500 | 2856507050 | 27900 | 27900 | 27950 | 27900 | 76 |
| 296 | 20230726 | 145400 | 2854386000 | 27950 | 27850 | 27950 | 27850 | 225 |
| 297 | 20230726 | 145300 | 2848111000 | 27850 | 27850 | 27900 | 27850 | 61 |
| 298 | 20230726 | 145200 | 2846411450 | 27850 | 27850 | 27950 | 27850 | 109 |
| 299 | 20230726 | 145100 | 2843371550 | 27900 | 27850 | 27900 | 27800 | 101 |
| 300 | 20230726 | 145000 | 2840559850 | 27800 | 27750 | 27900 | 27750 | 114 |
| 301 | 20230726 | 144900 | 2837387350 | 27800 | 27900 | 27900 | 27750 | 218 |
| 302 | 20230726 | 144800 | 2831315200 | 27800 | 27800 | 28000 | 27800 | 633 |
| 303 | 20230726 | 144700 | 2813715200 | 27800 | 27900 | 28000 | 27800 | 184 |
| 304 | 20230726 | 144600 | 2808591400 | 27850 | 27950 | 28000 | 27850 | 157 |
| 305 | 20230726 | 144500 | 2804208250 | 27950 | 27950 | 27950 | 27850 | 168 |
| 306 | 20230726 | 144400 | 2799520600 | 27900 | 27950 | 27950 | 27900 | 173 |
| 307 | 20230726 | 144300 | 2794691100 | 27900 | 27900 | 27900 | 27850 | 68 |
| 308 | 20230726 | 144200 | 2792795400 | 27900 | 27950 | 27950 | 27900 | 203 |
| 309 | 20230726 | 144100 | 2787130000 | 27950 | 27950 | 27950 | 27900 | 139 |
| 310 | 20230726 | 144000 | 2783245050 | 27950 | 27900 | 27950 | 27900 | 170 |
| 311 | 20230726 | 143900 | 2778500350 | 27900 | 27900 | 27950 | 27900 | 142 |
| 312 | 20230726 | 143800 | 2774535550 | 27900 | 27850 | 27950 | 27850 | 155 |
| 313 | 20230726 | 143700 | 2770212250 | 27850 | 27950 | 28000 | 27850 | 221 |
| 314 | 20230726 | 143600 | 2764043550 | 27950 | 27850 | 27950 | 27800 | 472 |
| 315 | 20230726 | 143500 | 2750859350 | 27900 | 27800 | 27900 | 27800 | 177 |
| 316 | 20230726 | 143400 | 2745928400 | 27900 | 27900 | 27950 | 27800 | 464 |
| 317 | 20230726 | 143300 | 2733003800 | 27900 | 27900 | 27900 | 27800 | 196 |
| 318 | 20230726 | 143200 | 2727538600 | 27900 | 27850 | 27900 | 27850 | 189 |
| 319 | 20230726 | 143100 | 2722270900 | 27850 | 27850 | 27900 | 27800 | 716 |
| 320 | 20230726 | 143000 | 2702358350 | 27850 | 27850 | 27950 | 27800 | 744 |
| 321 | 20230726 | 142900 | 2681641000 | 27900 | 27900 | 27900 | 27850 | 94 |
| 322 | 20230726 | 142800 | 2679018600 | 27900 | 27950 | 27950 | 27850 | 211 |
| 323 | 20230726 | 142700 | 2673129750 | 27950 | 27950 | 27950 | 27850 | 488 |
| 324 | 20230726 | 142600 | 2659521100 | 27900 | 27800 | 27900 | 27800 | 175 |
| 325 | 20230726 | 142500 | 2654642200 | 27800 | 27850 | 27950 | 27800 | 229 |
| 326 | 20230726 | 142400 | 2648264250 | 27900 | 27850 | 27950 | 27800 | 497 |
| 327 | 20230726 | 142300 | 2634415250 | 27950 | 27900 | 27950 | 27800 | 1856 |
| 328 | 20230726 | 142200 | 2582764200 | 27850 | 27900 | 27950 | 27850 | 148 |
| 329 | 20230726 | 142100 | 2578636050 | 27900 | 27950 | 28000 | 27850 | 319 |
| 330 | 20230726 | 142000 | 2569723600 | 27950 | 27900 | 28100 | 27850 | 707 |
| 331 | 20230726 | 141900 | 2549988400 | 27900 | 28050 | 28050 | 27900 | 445 |
| 332 | 20230726 | 141800 | 2537533600 | 27950 | 27900 | 28050 | 27900 | 564 |
| 333 | 20230726 | 141700 | 2521772900 | 27950 | 28000 | 28150 | 27950 | 605 |
| 334 | 20230726 | 141600 | 2504833550 | 28000 | 27950 | 28000 | 27850 | 186 |
| 335 | 20230726 | 141500 | 2499639400 | 27950 | 27950 | 27950 | 27850 | 464 |
| 336 | 20230726 | 141400 | 2486707450 | 27850 | 27850 | 28050 | 27850 | 159 |
| 337 | 20230726 | 141300 | 2482274000 | 27900 | 27900 | 28100 | 27900 | 229 |
| 338 | 20230726 | 141200 | 2475876200 | 27900 | 27900 | 28000 | 27900 | 244 |
| 339 | 20230726 | 141100 | 2469067300 | 27900 | 28000 | 28050 | 27900 | 126 |
| 340 | 20230726 | 141000 | 2465546100 | 28050 | 27950 | 28150 | 27950 | 308 |
| 341 | 20230726 | 140900 | 2456911650 | 27950 | 27950 | 28000 | 27900 | 302 |
| 342 | 20230726 | 140800 | 2448474500 | 27950 | 27950 | 28000 | 27950 | 370 |
| 343 | 20230726 | 140700 | 2438126650 | 27950 | 28050 | 28050 | 27950 | 473 |
| 344 | 20230726 | 140600 | 2424876650 | 28050 | 28050 | 28100 | 28050 | 300 |
| 345 | 20230726 | 140500 | 2416460800 | 28050 | 28100 | 28150 | 28050 | 355 |
| 346 | 20230726 | 140400 | 2406485800 | 28100 | 28300 | 28300 | 28100 | 160 |
| 347 | 20230726 | 140300 | 2401986900 | 28100 | 28150 | 28200 | 28100 | 415 |
| 348 | 20230726 | 140200 | 2390305100 | 28100 | 28100 | 28150 | 28100 | 361 |
| 349 | 20230726 | 140100 | 2380149500 | 28200 | 28250 | 28300 | 28050 | 1061 |
| 350 | 20230726 | 140000 | 2350286300 | 28250 | 28200 | 28300 | 28200 | 252 |
| 351 | 20230726 | 135900 | 2343170650 | 28300 | 28200 | 28350 | 28200 | 1397 |
| 352 | 20230726 | 135800 | 2303661050 | 28200 | 28150 | 28200 | 28150 | 277 |
| 353 | 20230726 | 135700 | 2295861350 | 28200 | 28150 | 28200 | 28150 | 77 |
| 354 | 20230726 | 135600 | 2293693000 | 28150 | 28000 | 28200 | 28000 | 807 |
| 355 | 20230726 | 135500 | 2271007050 | 28100 | 28100 | 28200 | 28100 | 328 |
| 356 | 20230726 | 135400 | 2261784400 | 28100 | 28100 | 28200 | 28050 | 155 |
| 357 | 20230726 | 135300 | 2257429950 | 28100 | 28200 | 28200 | 28100 | 527 |
| 358 | 20230726 | 135200 | 2242596300 | 28150 | 28150 | 28200 | 28150 | 189 |
| 359 | 20230726 | 135100 | 2237274450 | 28150 | 28050 | 28150 | 28050 | 141 |
| 360 | 20230726 | 135000 | 2233310250 | 28000 | 28150 | 28200 | 28000 | 732 |
| 361 | 20230726 | 134900 | 2212758700 | 28150 | 28200 | 28200 | 28150 | 300 |
| 362 | 20230726 | 134800 | 2204300350 | 28100 | 28150 | 28200 | 28100 | 341 |
| 363 | 20230726 | 134700 | 2194692850 | 28250 | 28300 | 28350 | 28150 | 95 |
| 364 | 20230726 | 134600 | 2192010500 | 28150 | 28300 | 28300 | 28050 | 628 |
| 365 | 20230726 | 134500 | 2174345400 | 28300 | 28200 | 28300 | 28050 | 415 |
| 366 | 20230726 | 134400 | 2162639000 | 28300 | 28100 | 28350 | 28050 | 420 |
| 367 | 20230726 | 134300 | 2150811600 | 28100 | 28200 | 28400 | 28050 | 200 |
| 368 | 20230726 | 134200 | 2145189000 | 28250 | 28200 | 28450 | 28200 | 430 |
| 369 | 20230726 | 134100 | 2133032650 | 28150 | 28050 | 28250 | 28050 | 310 |
| 370 | 20230726 | 134000 | 2124309550 | 28050 | 28250 | 28250 | 28050 | 309 |
| 371 | 20230726 | 133900 | 2115616000 | 28300 | 28350 | 28350 | 28250 | 733 |
| 372 | 20230726 | 133800 | 2094870850 | 28350 | 28450 | 28450 | 28300 | 306 |
| 373 | 20230726 | 133700 | 2086187150 | 28450 | 28450 | 28500 | 28250 | 1241 |
| 374 | 20230726 | 133600 | 2050965000 | 28400 | 28250 | 28400 | 28250 | 813 |
| 375 | 20230726 | 133500 | 2027930550 | 28200 | 28150 | 28250 | 28050 | 363 |
| 376 | 20230726 | 133400 | 2017703350 | 28000 | 28150 | 28200 | 28000 | 298 |
| 377 | 20230726 | 133300 | 2009330450 | 28250 | 28250 | 28250 | 28200 | 308 |
| 378 | 20230726 | 133200 | 2000639550 | 28250 | 28050 | 28250 | 28000 | 311 |
| 379 | 20230726 | 133100 | 1991910800 | 28050 | 28050 | 28050 | 28000 | 334 |
| 380 | 20230726 | 133000 | 1982546550 | 28100 | 28100 | 28100 | 28000 | 306 |
| 381 | 20230726 | 132900 | 1973962350 | 28200 | 28150 | 28300 | 28100 | 92 |
| 382 | 20230726 | 132800 | 1971368900 | 28150 | 28000 | 28150 | 28000 | 218 |
| 383 | 20230726 | 132700 | 1965247200 | 28000 | 28150 | 28250 | 28000 | 155 |
| 384 | 20230726 | 132600 | 1960887100 | 28100 | 28250 | 28300 | 28050 | 252 |
| 385 | 20230726 | 132500 | 1953802850 | 28150 | 28300 | 28350 | 28100 | 671 |
| 386 | 20230726 | 132400 | 1934856850 | 28350 | 28150 | 28350 | 28150 | 352 |
| 387 | 20230726 | 132300 | 1924906000 | 28250 | 28200 | 28250 | 28050 | 198 |
| 388 | 20230726 | 132200 | 1919338750 | 28050 | 28200 | 28250 | 27950 | 1327 |
| 389 | 20230726 | 132100 | 1882175050 | 28200 | 28200 | 28200 | 28100 | 227 |
| 390 | 20230726 | 132000 | 1875782350 | 28150 | 28150 | 28250 | 28150 | 824 |
| 391 | 20230726 | 131900 | 1852534750 | 28250 | 28150 | 28250 | 28150 | 313 |
| 392 | 20230726 | 131800 | 1843714550 | 28150 | 28100 | 28150 | 28000 | 535 |
| 393 | 20230726 | 131700 | 1828673150 | 28100 | 28000 | 28150 | 28000 | 86 |
| 394 | 20230726 | 131600 | 1826256050 | 28000 | 28150 | 28150 | 28000 | 293 |
| 395 | 20230726 | 131500 | 1818028500 | 28150 | 28100 | 28200 | 28100 | 157 |
| 396 | 20230726 | 131400 | 1813609550 | 28150 | 28050 | 28150 | 28000 | 881 |
| 397 | 20230726 | 131300 | 1788845150 | 27950 | 28000 | 28050 | 27950 | 161 |
| 398 | 20230726 | 131200 | 1784337000 | 28000 | 27950 | 28000 | 27950 | 146 |
| 399 | 20230726 | 131100 | 1780250900 | 27950 | 27950 | 28000 | 27950 | 130 |
| 400 | 20230726 | 131000 | 1776615400 | 28000 | 27950 | 28050 | 27900 | 327 |
| 401 | 20230726 | 130900 | 1767464050 | 27950 | 28050 | 28050 | 27950 | 397 |
| 402 | 20230726 | 130800 | 1756348200 | 28000 | 28000 | 28050 | 28000 | 142 |
| 403 | 20230726 | 130700 | 1752371550 | 28000 | 28050 | 28050 | 28000 | 141 |
| 404 | 20230726 | 130600 | 1748422350 | 28000 | 28050 | 28050 | 28000 | 240 |
| 405 | 20230726 | 130500 | 1741702050 | 28050 | 28050 | 28100 | 28050 | 48 |
| 406 | 20230726 | 130400 | 1740355500 | 28050 | 28000 | 28050 | 28000 | 158 |
| 407 | 20230726 | 130300 | 1735930600 | 28000 | 28050 | 28050 | 28000 | 232 |
| 408 | 20230726 | 130200 | 1729425350 | 28050 | 28050 | 28050 | 28000 | 145 |
| 409 | 20230726 | 130100 | 1725363050 | 28050 | 28050 | 28100 | 28000 | 139 |
| 410 | 20230726 | 130000 | 1721464050 | 28050 | 28100 | 28100 | 28000 | 177 |
| 411 | 20230726 | 125900 | 1716505700 | 28050 | 28100 | 28100 | 28000 | 92 |
| 412 | 20230726 | 125800 | 1713926300 | 28050 | 28050 | 28150 | 28050 | 91 |
| 413 | 20230726 | 125700 | 1711371500 | 28100 | 28050 | 28100 | 28000 | 91 |
| 414 | 20230726 | 125600 | 1708818400 | 28000 | 28050 | 28050 | 28000 | 86 |
| 415 | 20230726 | 125500 | 1706409350 | 28000 | 28000 | 28050 | 28000 | 78 |
| 416 | 20230726 | 125400 | 1704224500 | 28050 | 28050 | 28050 | 28000 | 173 |
| 417 | 20230726 | 125300 | 1699374200 | 28000 | 27950 | 28000 | 27950 | 85 |
| 418 | 20230726 | 125200 | 1696996350 | 28050 | 28000 | 28050 | 27950 | 149 |
| 419 | 20230726 | 125100 | 1692827550 | 28000 | 28000 | 28050 | 27950 | 140 |
| 420 | 20230726 | 125000 | 1688908350 | 27950 | 28000 | 28000 | 27950 | 69 |
| 421 | 20230726 | 124900 | 1686978500 | 28000 | 27950 | 28000 | 27950 | 133 |
| 422 | 20230726 | 124800 | 1683260500 | 27950 | 28000 | 28000 | 27950 | 144 |
| 423 | 20230726 | 124700 | 1679232000 | 28050 | 27950 | 28050 | 27950 | 315 |
| 424 | 20230726 | 124600 | 1670426850 | 27950 | 27950 | 28000 | 27900 | 179 |
| 425 | 20230726 | 124500 | 1665423350 | 27950 | 27950 | 28000 | 27950 | 363 |
| 426 | 20230726 | 124400 | 1655273250 | 28050 | 28050 | 28050 | 28050 | 13 |
| 427 | 20230726 | 124300 | 1654908600 | 27950 | 27950 | 28050 | 27950 | 168 |
| 428 | 20230726 | 124200 | 1650206800 | 27950 | 28000 | 28050 | 27950 | 511 |
| 429 | 20230726 | 124100 | 1635900900 | 28000 | 28050 | 28050 | 28000 | 56 |
| 430 | 20230726 | 124000 | 1634332250 | 28000 | 28100 | 28100 | 28000 | 49 |
| 431 | 20230726 | 123900 | 1632958900 | 28000 | 28100 | 28100 | 28000 | 215 |
| 432 | 20230726 | 123800 | 1626923500 | 28150 | 28050 | 28150 | 28050 | 170 |
| 433 | 20230726 | 123700 | 1622147800 | 28100 | 28050 | 28100 | 28050 | 49 |
| 434 | 20230726 | 123600 | 1620772700 | 28050 | 28100 | 28100 | 28000 | 203 |
| 435 | 20230726 | 123500 | 1615083000 | 28100 | 28100 | 28100 | 28100 | 24 |
| 436 | 20230726 | 123400 | 1614408600 | 28150 | 28150 | 28200 | 28150 | 210 |
| 437 | 20230726 | 123300 | 1608496450 | 28150 | 28100 | 28150 | 28100 | 110 |
| 438 | 20230726 | 123200 | 1605401700 | 28100 | 28150 | 28150 | 28100 | 162 |
| 439 | 20230726 | 123100 | 1600844100 | 28150 | 28150 | 28150 | 28150 | 73 |
| 440 | 20230726 | 123000 | 1598789150 | 28100 | 28000 | 28100 | 28000 | 139 |
| 441 | 20230726 | 122900 | 1594890350 | 28000 | 28050 | 28050 | 28000 | 460 |
| 442 | 20230726 | 122800 | 1582006500 | 28000 | 28050 | 28050 | 28000 | 167 |
| 443 | 20230726 | 122700 | 1577323950 | 28000 | 28050 | 28150 | 28000 | 166 |
| 444 | 20230726 | 122600 | 1572668100 | 28100 | 28150 | 28150 | 28100 | 33 |
| 445 | 20230726 | 122500 | 1571739950 | 28100 | 28150 | 28150 | 28100 | 139 |
| 446 | 20230726 | 122400 | 1567831100 | 28150 | 28100 | 28150 | 28100 | 142 |
| 447 | 20230726 | 122300 | 1563838500 | 28150 | 28100 | 28150 | 28000 | 199 |
| 448 | 20230726 | 122200 | 1558253250 | 28100 | 28100 | 28100 | 28000 | 193 |
| 449 | 20230726 | 122100 | 1552842050 | 28100 | 28050 | 28100 | 28050 | 99 |
| 450 | 20230726 | 122000 | 1550063250 | 28100 | 28150 | 28150 | 28100 | 95 |
| 451 | 20230726 | 121900 | 1547390100 | 28150 | 28000 | 28200 | 28000 | 96 |
| 452 | 20230726 | 121800 | 1544696650 | 28050 | 28150 | 28150 | 28000 | 242 |
| 453 | 20230726 | 121700 | 1537899550 | 28150 | 28050 | 28150 | 28050 | 112 |
| 454 | 20230726 | 121600 | 1534752150 | 28050 | 28050 | 28100 | 28050 | 621 |
| 455 | 20230726 | 121500 | 1517332400 | 28050 | 28000 | 28100 | 28000 | 113 |
| 456 | 20230726 | 121400 | 1514161400 | 28100 | 28150 | 28150 | 28000 | 422 |
| 457 | 20230726 | 121300 | 1502317200 | 28100 | 28150 | 28150 | 28050 | 175 |
| 458 | 20230726 | 121200 | 1497399300 | 28100 | 28200 | 28200 | 28050 | 131 |
| 459 | 20230726 | 121100 | 1493717250 | 28150 | 28100 | 28150 | 28100 | 126 |
| 460 | 20230726 | 121000 | 1490173850 | 28150 | 28150 | 28150 | 28100 | 46 |
| 461 | 20230726 | 120900 | 1488879300 | 28200 | 28100 | 28200 | 28100 | 147 |
| 462 | 20230726 | 120800 | 1484741950 | 28200 | 28050 | 28200 | 28050 | 1167 |
| 463 | 20230726 | 120700 | 1451854000 | 28150 | 28100 | 28150 | 28000 | 181 |
| 464 | 20230726 | 120600 | 1446776300 | 28200 | 28150 | 28200 | 28100 | 219 |
| 465 | 20230726 | 120500 | 1440609950 | 28200 | 28250 | 28250 | 28200 | 18 |
| 466 | 20230726 | 120400 | 1440101750 | 28150 | 28250 | 28350 | 28150 | 154 |
| 467 | 20230726 | 120300 | 1435759550 | 28250 | 28150 | 28300 | 28150 | 137 |
| 468 | 20230726 | 120200 | 1431892900 | 28200 | 28250 | 28250 | 28100 | 275 |
| 469 | 20230726 | 120100 | 1424140150 | 28350 | 28300 | 28350 | 28200 | 284 |
| 470 | 20230726 | 120000 | 1416102700 | 28100 | 28350 | 28400 | 28100 | 494 |
| 471 | 20230726 | 115900 | 1402166500 | 28300 | 28350 | 28350 | 28300 | 90 |
| 472 | 20230726 | 115800 | 1399618850 | 28350 | 28300 | 28450 | 28300 | 824 |
| 473 | 20230726 | 115700 | 1376244250 | 28250 | 28250 | 28300 | 28250 | 106 |
| 474 | 20230726 | 115600 | 1373249650 | 28300 | 28300 | 28300 | 28250 | 76 |
| 475 | 20230726 | 115500 | 1371101950 | 28300 | 28200 | 28300 | 28200 | 408 |
| 476 | 20230726 | 115400 | 1359581450 | 28250 | 28200 | 28250 | 28200 | 111 |
| 477 | 20230726 | 115300 | 1356450600 | 28200 | 28200 | 28250 | 28200 | 63 |
| 478 | 20230726 | 115200 | 1354673350 | 28200 | 28150 | 28200 | 28150 | 153 |
| 479 | 20230726 | 115100 | 1350364350 | 28150 | 28150 | 28150 | 28100 | 558 |
| 480 | 20230726 | 115000 | 1334674250 | 28150 | 28150 | 28200 | 28150 | 274 |
| 481 | 20230726 | 114900 | 1326953400 | 28150 | 28200 | 28200 | 28150 | 82 |
| 482 | 20230726 | 114800 | 1324642750 | 28150 | 28200 | 28200 | 28150 | 170 |
| 483 | 20230726 | 114700 | 1319855500 | 28150 | 28150 | 28250 | 28150 | 140 |
| 484 | 20230726 | 114600 | 1315910900 | 28100 | 28100 | 28200 | 28100 | 94 |
| 485 | 20230726 | 114500 | 1313266000 | 28050 | 28100 | 28150 | 28050 | 224 |
| 486 | 20230726 | 114400 | 1306973100 | 28150 | 28100 | 28150 | 28050 | 102 |
| 487 | 20230726 | 114300 | 1304107050 | 28050 | 27950 | 28050 | 27950 | 134 |
| 488 | 20230726 | 114200 | 1300353700 | 28000 | 28000 | 28050 | 27950 | 355 |
| 489 | 20230726 | 114100 | 1290423600 | 27950 | 28000 | 28000 | 27950 | 115 |
| 490 | 20230726 | 114000 | 1287208500 | 28000 | 28000 | 28000 | 27950 | 72 |
| 491 | 20230726 | 113900 | 1285193900 | 28000 | 28000 | 28000 | 28000 | 49 |
| 492 | 20230726 | 113800 | 1283821900 | 27950 | 27900 | 27950 | 27850 | 184 |
| 493 | 20230726 | 113700 | 1278688250 | 27900 | 27950 | 27950 | 27900 | 39 |
| 494 | 20230726 | 113600 | 1277599600 | 27950 | 27850 | 28050 | 27850 | 373 |
| 495 | 20230726 | 113500 | 1267188450 | 27850 | 27850 | 27850 | 27850 | 64 |
| 496 | 20230726 | 113400 | 1265406050 | 27850 | 27900 | 27900 | 27850 | 98 |
| 497 | 20230726 | 113300 | 1262673600 | 27900 | 27850 | 27900 | 27850 | 52 |
| 498 | 20230726 | 113200 | 1261223100 | 27850 | 27850 | 27900 | 27850 | 165 |
| 499 | 20230726 | 113100 | 1256626850 | 27850 | 27900 | 27900 | 27850 | 61 |
| 500 | 20230726 | 113000 | 1254925800 | 27850 | 27900 | 27900 | 27850 | 33 |
| 501 | 20230726 | 112900 | 1254006450 | 27850 | 27800 | 28000 | 27800 | 324 |
| 502 | 20230726 | 112800 | 1244985250 | 27750 | 27750 | 27750 | 27750 | 221 |
| 503 | 20230726 | 112700 | 1238852500 | 27750 | 27750 | 27850 | 27750 | 88 |
| 504 | 20230726 | 112600 | 1236409800 | 27750 | 27800 | 27800 | 27750 | 142 |
| 505 | 20230726 | 112500 | 1232463950 | 27800 | 27800 | 27800 | 27750 | 140 |
| 506 | 20230726 | 112400 | 1228575450 | 27800 | 27800 | 27800 | 27750 | 154 |
| 507 | 20230726 | 112300 | 1224295500 | 27750 | 27800 | 27800 | 27750 | 521 |
| 508 | 20230726 | 112200 | 1209825950 | 27850 | 27800 | 27850 | 27800 | 349 |
| 509 | 20230726 | 112100 | 1200123600 | 27800 | 27850 | 27850 | 27800 | 107 |
| 510 | 20230726 | 112000 | 1197147400 | 27800 | 27800 | 27850 | 27750 | 120 |
| 511 | 20230726 | 111900 | 1193813250 | 27800 | 27800 | 27800 | 27800 | 229 |
| 512 | 20230726 | 111800 | 1187447050 | 27850 | 27800 | 27850 | 27800 | 213 |
| 513 | 20230726 | 111700 | 1181525500 | 27800 | 27800 | 27850 | 27800 | 170 |
| 514 | 20230726 | 111600 | 1176794500 | 27800 | 27800 | 27800 | 27800 | 72 |
| 515 | 20230726 | 111500 | 1174792900 | 27850 | 27850 | 27850 | 27850 | 111 |
| 516 | 20230726 | 111400 | 1171701550 | 27850 | 27900 | 27900 | 27850 | 140 |
| 517 | 20230726 | 111300 | 1167802500 | 27900 | 27900 | 27950 | 27900 | 172 |
| 518 | 20230726 | 111200 | 1163003200 | 27900 | 27850 | 27900 | 27800 | 252 |
| 519 | 20230726 | 111100 | 1155985900 | 27850 | 27850 | 27850 | 27800 | 131 |
| 520 | 20230726 | 111000 | 1152337850 | 27850 | 27950 | 27950 | 27850 | 53 |
| 521 | 20230726 | 110900 | 1150860750 | 27850 | 27850 | 27950 | 27850 | 125 |
| 522 | 20230726 | 110800 | 1147374500 | 27850 | 27900 | 27900 | 27800 | 324 |
| 523 | 20230726 | 110700 | 1138351300 | 27850 | 27800 | 27900 | 27800 | 285 |
| 524 | 20230726 | 110600 | 1130416000 | 27800 | 27850 | 27850 | 27750 | 177 |
| 525 | 20230726 | 110500 | 1125494200 | 27800 | 27800 | 27850 | 27800 | 171 |
| 526 | 20230726 | 110400 | 1120735400 | 27850 | 27950 | 27950 | 27800 | 255 |
| 527 | 20230726 | 110300 | 1113639950 | 27950 | 27800 | 27950 | 27750 | 271 |
| 528 | 20230726 | 110200 | 1106095300 | 27750 | 27800 | 27800 | 27700 | 469 |
| 529 | 20230726 | 110100 | 1093085650 | 27800 | 27800 | 27800 | 27700 | 213 |
| 530 | 20230726 | 110000 | 1087167500 | 27750 | 27800 | 27850 | 27750 | 170 |
| 531 | 20230726 | 105900 | 1082442200 | 27850 | 27800 | 27850 | 27800 | 45 |
| 532 | 20230726 | 105800 | 1081191150 | 27800 | 27700 | 27800 | 27700 | 411 |
| 533 | 20230726 | 105700 | 1069782850 | 27700 | 27750 | 27800 | 27700 | 181 |
| 534 | 20230726 | 105600 | 1064763200 | 27750 | 27800 | 27850 | 27700 | 1093 |
| 535 | 20230726 | 105500 | 1034409250 | 27800 | 27800 | 27900 | 27800 | 169 |
| 536 | 20230726 | 105400 | 1029706600 | 27800 | 27850 | 28000 | 27800 | 352 |
| 537 | 20230726 | 105300 | 1019911950 | 27850 | 27800 | 27850 | 27800 | 126 |
| 538 | 20230726 | 105200 | 1016408700 | 27800 | 27950 | 27950 | 27800 | 490 |
| 539 | 20230726 | 105100 | 1002743350 | 28000 | 27950 | 28000 | 27800 | 317 |
| 540 | 20230726 | 105000 | 993909350 | 27900 | 27850 | 27950 | 27750 | 263 |
| 541 | 20230726 | 104900 | 986594200 | 27800 | 27750 | 27800 | 27650 | 406 |
| 542 | 20230726 | 104800 | 975338500 | 27700 | 27700 | 27700 | 27600 | 478 |
| 543 | 20230726 | 104700 | 962119300 | 27700 | 27650 | 27850 | 27650 | 525 |
| 544 | 20230726 | 104600 | 947563950 | 27650 | 27700 | 27700 | 27650 | 180 |
| 545 | 20230726 | 104500 | 942579150 | 27700 | 27750 | 27800 | 27700 | 396 |
| 546 | 20230726 | 104400 | 931604450 | 27750 | 27750 | 27800 | 27750 | 225 |
| 547 | 20230726 | 104300 | 925360050 | 27800 | 27900 | 27950 | 27750 | 264 |
| 548 | 20230726 | 104200 | 918022500 | 27900 | 27750 | 27900 | 27750 | 286 |
| 549 | 20230726 | 104100 | 910075400 | 27750 | 27850 | 27850 | 27750 | 171 |
| 550 | 20230726 | 104000 | 905320400 | 27800 | 27850 | 27850 | 27800 | 304 |
| 551 | 20230726 | 103900 | 896862150 | 27750 | 27800 | 27850 | 27700 | 922 |
| 552 | 20230726 | 103800 | 871248000 | 27850 | 27950 | 28000 | 27850 | 1281 |
| 553 | 20230726 | 103700 | 835509200 | 28000 | 27950 | 28000 | 27900 | 891 |
| 554 | 20230726 | 103600 | 810614850 | 27950 | 27950 | 28000 | 27950 | 410 |
| 555 | 20230726 | 103500 | 799145200 | 27950 | 28000 | 28000 | 27950 | 88 |
| 556 | 20230726 | 103400 | 796684900 | 27950 | 28000 | 28000 | 27950 | 758 |
| 557 | 20230726 | 103300 | 775465200 | 28000 | 28000 | 28050 | 28000 | 144 |
| 558 | 20230726 | 103200 | 771429950 | 28050 | 27950 | 28100 | 27950 | 315 |
| 559 | 20230726 | 103100 | 762603650 | 28000 | 28000 | 28000 | 27950 | 225 |
| 560 | 20230726 | 103000 | 756309500 | 28000 | 28050 | 28050 | 28000 | 1102 |
| 561 | 20230726 | 102900 | 725447050 | 28050 | 28100 | 28100 | 28050 | 207 |
| 562 | 20230726 | 102800 | 719636200 | 28100 | 28150 | 28150 | 28050 | 328 |
| 563 | 20230726 | 102700 | 710426050 | 28150 | 28100 | 28150 | 28050 | 155 |
| 564 | 20230726 | 102600 | 706068450 | 28100 | 28100 | 28200 | 28050 | 202 |
| 565 | 20230726 | 102500 | 700393250 | 28100 | 28250 | 28250 | 28100 | 1643 |
| 566 | 20230726 | 102400 | 654044750 | 28250 | 28300 | 28350 | 28250 | 930 |
| 567 | 20230726 | 102300 | 627732100 | 28300 | 28350 | 28400 | 28300 | 106 |
| 568 | 20230726 | 102200 | 624728150 | 28400 | 28400 | 28400 | 28350 | 978 |
| 569 | 20230726 | 102100 | 596999900 | 28400 | 28400 | 28400 | 28400 | 33 |
| 570 | 20230726 | 102000 | 596062700 | 28400 | 28400 | 28400 | 28350 | 284 |
| 571 | 20230726 | 101900 | 588002550 | 28400 | 28450 | 28450 | 28400 | 831 |
| 572 | 20230726 | 101800 | 564382150 | 28450 | 28400 | 28450 | 28400 | 52 |
| 573 | 20230726 | 101700 | 562904600 | 28450 | 28450 | 28500 | 28400 | 248 |
| 574 | 20230726 | 101600 | 555852550 | 28450 | 28550 | 28550 | 28450 | 2 |
| 575 | 20230726 | 101500 | 555795550 | 28450 | 28450 | 28500 | 28400 | 103 |
| 576 | 20230726 | 101400 | 552860800 | 28450 | 28400 | 28450 | 28400 | 64 |
| 577 | 20230726 | 101300 | 551040500 | 28400 | 28400 | 28550 | 28400 | 61 |
| 578 | 20230726 | 101200 | 549306450 | 28450 | 28450 | 28450 | 28450 | 31 |
| 579 | 20230726 | 101100 | 548424500 | 28450 | 28400 | 28450 | 28350 | 32 |
| 580 | 20230726 | 101000 | 547515800 | 28400 | 28450 | 28450 | 28400 | 719 |
| 581 | 20230726 | 100900 | 527081200 | 28400 | 28450 | 28450 | 28400 | 141 |
| 582 | 20230726 | 100800 | 523072250 | 28450 | 28500 | 28500 | 28400 | 797 |
| 583 | 20230726 | 100700 | 500406100 | 28500 | 28550 | 28550 | 28500 | 659 |
| 584 | 20230726 | 100600 | 481617800 | 28550 | 28550 | 28550 | 28550 | 29 |
| 585 | 20230726 | 100500 | 480789850 | 28550 | 28500 | 28550 | 28500 | 46 |
| 586 | 20230726 | 100400 | 479478200 | 28550 | 28500 | 28550 | 28500 | 82 |
| 587 | 20230726 | 100300 | 477141100 | 28500 | 28550 | 28600 | 28500 | 405 |
| 588 | 20230726 | 100200 | 465579050 | 28550 | 28600 | 28650 | 28550 | 504 |
| 589 | 20230726 | 100100 | 451164550 | 28600 | 28650 | 28650 | 28600 | 160 |
| 590 | 20230726 | 100000 | 446580600 | 28650 | 28750 | 28750 | 28650 | 19 |
| 591 | 20230726 | 095900 | 446035450 | 28650 | 28700 | 28700 | 28650 | 3 |
| 592 | 20230726 | 095800 | 445949400 | 28650 | 28750 | 28750 | 28650 | 988 |
| 593 | 20230726 | 095700 | 417593650 | 28700 | 28750 | 28750 | 28700 | 130 |
| 594 | 20230726 | 095600 | 413862300 | 28800 | 28750 | 28800 | 28700 | 32 |
| 595 | 20230726 | 095500 | 412942150 | 28800 | 28800 | 28800 | 28700 | 50 |
| 596 | 20230726 | 095400 | 411505350 | 28800 | 28700 | 28800 | 28700 | 48 |
| 597 | 20230726 | 095300 | 410126050 | 28700 | 28700 | 28750 | 28700 | 166 |
| 598 | 20230726 | 095200 | 405356650 | 28700 | 28750 | 28750 | 28700 | 6 |
| 599 | 20230726 | 095100 | 405184200 | 28750 | 28800 | 28800 | 28700 | 6 |
| 600 | 20230726 | 095000 | 405011650 | 28700 | 28800 | 28800 | 28700 | 522 |
| 601 | 20230726 | 094900 | 390012000 | 28800 | 28800 | 28800 | 28800 | 14 |
| 602 | 20230726 | 094800 | 389608800 | 28800 | 28800 | 28800 | 28800 | 43 |
| 603 | 20230726 | 094700 | 388370400 | 28800 | 28800 | 28800 | 28800 | 273 |
| 604 | 20230726 | 094600 | 380508000 | 28800 | 28800 | 28800 | 28800 | 50 |
| 605 | 20230726 | 094500 | 379068000 | 28800 | 28800 | 28800 | 28800 | 71 |
| 606 | 20230726 | 094400 | 377023200 | 28850 | 28850 | 28850 | 28850 | 115 |
| 607 | 20230726 | 094300 | 373705450 | 28900 | 28900 | 28900 | 28900 | 227 |
| 608 | 20230726 | 094200 | 367145150 | 28950 | 28950 | 28950 | 28950 | 1 |
| 609 | 20230726 | 094100 | 367116200 | 28900 | 28950 | 28950 | 28900 | 33 |
| 610 | 20230726 | 094000 | 366162250 | 28950 | 29000 | 29000 | 28950 | 125 |
| 611 | 20230726 | 093900 | 362538400 | 29000 | 28900 | 29000 | 28900 | 71 |
| 612 | 20230726 | 093800 | 360483100 | 28900 | 29000 | 29000 | 28900 | 102 |
| 613 | 20230726 | 093700 | 357530900 | 28950 | 28950 | 29000 | 28950 | 109 |
| 614 | 20230726 | 093600 | 354375300 | 28950 | 28950 | 28950 | 28950 | 20 |
| 615 | 20230726 | 093500 | 353796300 | 28950 | 28900 | 28950 | 28850 | 182 |
| 616 | 20230726 | 093400 | 348538300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 617 | 20230726 | 093300 | 348538300 | 29000 | 29000 | 29050 | 29000 | 17 |
| 618 | 20230726 | 093200 | 348044750 | 29000 | 28800 | 29000 | 28800 | 296 |
| 619 | 20230726 | 093100 | 339495200 | 28800 | 28900 | 28900 | 28800 | 250 |
| 620 | 20230726 | 093000 | 332294150 | 28900 | 28850 | 28900 | 28850 | 138 |
| 621 | 20230726 | 092900 | 328310650 | 28950 | 28850 | 28950 | 28850 | 353 |
| 622 | 20230726 | 092800 | 318114300 | 28850 | 28900 | 28900 | 28800 | 195 |
| 623 | 20230726 | 092700 | 312483650 | 28900 | 28950 | 28950 | 28850 | 260 |
| 624 | 20230726 | 092600 | 304971200 | 28950 | 28950 | 28950 | 28950 | 115 |
| 625 | 20230726 | 092500 | 301641950 | 28800 | 28800 | 28800 | 28800 | 40 |
| 626 | 20230726 | 092400 | 300489950 | 28800 | 28800 | 28950 | 28800 | 1160 |
| 627 | 20230726 | 092300 | 267016250 | 28900 | 28950 | 28950 | 28850 | 637 |
| 628 | 20230726 | 092200 | 248589600 | 29000 | 28950 | 29000 | 28900 | 337 |
| 629 | 20230726 | 092100 | 238841600 | 28950 | 28850 | 28950 | 28850 | 99 |
| 630 | 20230726 | 092000 | 235980450 | 28850 | 28850 | 28850 | 28850 | 19 |
| 631 | 20230726 | 091900 | 235432300 | 28900 | 28900 | 28900 | 28850 | 166 |
| 632 | 20230726 | 091800 | 230636700 | 28950 | 28900 | 29000 | 28900 | 10 |
| 633 | 20230726 | 091700 | 230347150 | 28900 | 29000 | 29050 | 28850 | 157 |
| 634 | 20230726 | 091600 | 225794650 | 28800 | 28750 | 29000 | 28750 | 272 |
| 635 | 20230726 | 091500 | 217954750 | 28750 | 28800 | 28800 | 28750 | 53 |
| 636 | 20230726 | 091400 | 216430450 | 28800 | 28850 | 28850 | 28700 | 1093 |
| 637 | 20230726 | 091300 | 184995350 | 28850 | 28950 | 28950 | 28850 | 127 |
| 638 | 20230726 | 091200 | 181322600 | 29000 | 29050 | 29050 | 29000 | 57 |
| 639 | 20230726 | 091100 | 179668450 | 29050 | 29100 | 29150 | 29050 | 378 |
| 640 | 20230726 | 091000 | 168680650 | 29100 | 28900 | 29100 | 28800 | 174 |
| 641 | 20230726 | 090900 | 163646950 | 28850 | 28800 | 28850 | 28750 | 504 |
| 642 | 20230726 | 090800 | 149117250 | 28800 | 28600 | 28800 | 28600 | 490 |
| 643 | 20230726 | 090700 | 135061350 | 28600 | 28650 | 28650 | 28600 | 441 |
| 644 | 20230726 | 090600 | 122426950 | 28750 | 28650 | 28750 | 28600 | 436 |
| 645 | 20230726 | 090500 | 109933550 | 28600 | 28600 | 28650 | 28600 | 250 |
| 646 | 20230726 | 090400 | 102772750 | 28600 | 28550 | 28600 | 28550 | 283 |
| 647 | 20230726 | 090300 | 94679200 | 28550 | 28600 | 28650 | 28550 | 520 |
| 648 | 20230726 | 090200 | 79805750 | 28600 | 28600 | 28650 | 28550 | 518 |
| 649 | 20230726 | 090100 | 64994250 | 28600 | 28650 | 28800 | 28550 | 810 |
| 650 | 20230726 | 090000 | 41781000 | 28700 | 28800 | 28800 | 28650 | 1450 |