31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 6052 |
| 3 | 20230726 | 183200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230726 | 183100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230726 | 183000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230726 | 182900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230726 | 182800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230726 | 182700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230726 | 182600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230726 | 182500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230726 | 182400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230726 | 182300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230726 | 182200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230726 | 182100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230726 | 182000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230726 | 181900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230726 | 181800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230726 | 181700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230726 | 181600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230726 | 181500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230726 | 181400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230726 | 181300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230726 | 181200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230726 | 181100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230726 | 181000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230726 | 180900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230726 | 180800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230726 | 180700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230726 | 180600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230726 | 180500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230726 | 180400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230726 | 180300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 6052 |
| 33 | 20230726 | 180200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230726 | 180100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230726 | 180000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230726 | 175900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230726 | 175800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230726 | 175700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230726 | 175600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230726 | 175500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230726 | 175400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230726 | 175300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230726 | 175200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230726 | 175100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230726 | 175000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230726 | 174900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230726 | 174800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230726 | 174700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230726 | 174600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230726 | 174500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230726 | 174400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230726 | 174300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230726 | 174200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230726 | 174100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230726 | 174000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230726 | 173900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230726 | 173800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230726 | 173700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230726 | 173600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230726 | 173500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230726 | 173400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230726 | 173300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 6052 |
| 63 | 20230726 | 173200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230726 | 173100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230726 | 173000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230726 | 172900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230726 | 172800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230726 | 172700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230726 | 172600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230726 | 172500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230726 | 172400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230726 | 172300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230726 | 172200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230726 | 172100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230726 | 172000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230726 | 171900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230726 | 171800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230726 | 171700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230726 | 171600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230726 | 171500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230726 | 171400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230726 | 171300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230726 | 171200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230726 | 171100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230726 | 171000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230726 | 170900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230726 | 170800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230726 | 170700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230726 | 170600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230726 | 170500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230726 | 170400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230726 | 170300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 6052 |
| 93 | 20230726 | 170200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230726 | 170100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230726 | 170000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230726 | 165900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230726 | 165800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230726 | 165700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230726 | 165600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230726 | 165500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230726 | 165400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230726 | 165300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230726 | 165200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230726 | 165100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230726 | 165000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230726 | 164900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230726 | 164800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230726 | 164700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230726 | 164600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230726 | 164500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230726 | 164400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230726 | 164300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230726 | 164200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230726 | 164100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230726 | 164000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230726 | 163900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230726 | 163800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230726 | 163700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230726 | 163600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230726 | 163500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230726 | 163400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230726 | 163300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 6052 |
| 123 | 20230726 | 163200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230726 | 163100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230726 | 163000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230726 | 162900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230726 | 162800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230726 | 162700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230726 | 162600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230726 | 162500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230726 | 162400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230726 | 162300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230726 | 162200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230726 | 162100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230726 | 162000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230726 | 161900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230726 | 161800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230726 | 161700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230726 | 161600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230726 | 161500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230726 | 161400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230726 | 161300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230726 | 161200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230726 | 161100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230726 | 161000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230726 | 160900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230726 | 160800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230726 | 160700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230726 | 160600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230726 | 160500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230726 | 160400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230726 | 160300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 6052 |
| 153 | 20230726 | 160200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230726 | 160100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230726 | 160000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230726 | 155900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230726 | 155800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230726 | 155700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230726 | 155600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230726 | 155500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230726 | 155400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230726 | 155300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230726 | 155200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230726 | 155100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230726 | 155000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230726 | 154900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230726 | 154800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230726 | 154700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230726 | 154600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230726 | 154500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230726 | 154400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230726 | 154300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230726 | 154200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230726 | 154100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230726 | 154000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230726 | 153900 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230726 | 153800 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230726 | 153700 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230726 | 153600 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230726 | 153500 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230726 | 153400 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230726 | 153300 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 6052 |
| 183 | 20230726 | 153200 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230726 | 153100 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230726 | 153000 | 11657805350 | 22750 | 22750 | 22750 | 22750 | 6052 |
| 186 | 20230726 | 152900 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 187 | 20230726 | 152800 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 188 | 20230726 | 152700 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 189 | 20230726 | 152600 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 190 | 20230726 | 152500 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 191 | 20230726 | 152400 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 192 | 20230726 | 152300 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 193 | 20230726 | 152200 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 194 | 20230726 | 152100 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 195 | 20230726 | 152000 | 11520122350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 196 | 20230726 | 151900 | 11520122350 | 22800 | 22900 | 23000 | 22800 | 746 |
| 197 | 20230726 | 151800 | 11503038650 | 22950 | 22900 | 22950 | 22850 | 1260 |
| 198 | 20230726 | 151700 | 11474192000 | 22900 | 22900 | 22900 | 22900 | 10 |
| 199 | 20230726 | 151600 | 11473963000 | 22850 | 22850 | 22950 | 22750 | 1864 |
| 200 | 20230726 | 151500 | 11431269000 | 22750 | 22800 | 22850 | 22700 | 996 |
| 201 | 20230726 | 151400 | 11408557300 | 22850 | 22900 | 22900 | 22800 | 593 |
| 202 | 20230726 | 151300 | 11394991150 | 22900 | 22900 | 22950 | 22900 | 1439 |
| 203 | 20230726 | 151200 | 11362009500 | 22950 | 22600 | 22950 | 22550 | 1646 |
| 204 | 20230726 | 151100 | 11324460600 | 22650 | 22700 | 22700 | 22500 | 1680 |
| 205 | 20230726 | 151000 | 11286463250 | 22950 | 22500 | 22950 | 22500 | 9117 |
| 206 | 20230726 | 150900 | 11080339800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20230726 | 150800 | 11080339800 | 21550 | 22900 | 22900 | 21550 | 11012 |
| 208 | 20230726 | 150700 | 10832468250 | 22900 | 22950 | 22950 | 22900 | 853 |
| 209 | 20230726 | 150600 | 10812893500 | 22950 | 22950 | 23000 | 22950 | 1181 |
| 210 | 20230726 | 150500 | 10785787000 | 23000 | 23000 | 23000 | 22950 | 219 |
| 211 | 20230726 | 150400 | 10780750950 | 23000 | 23000 | 23050 | 23000 | 1239 |
| 212 | 20230726 | 150300 | 10752253450 | 23000 | 23000 | 23000 | 22950 | 261 |
| 213 | 20230726 | 150200 | 10746257750 | 23000 | 23000 | 23000 | 23000 | 190 |
| 214 | 20230726 | 150100 | 10741887750 | 23050 | 23000 | 23050 | 23000 | 224 |
| 215 | 20230726 | 150000 | 10736735650 | 22950 | 22950 | 23000 | 22950 | 50 |
| 216 | 20230726 | 145900 | 10735588100 | 22950 | 23150 | 23150 | 22950 | 2279 |
| 217 | 20230726 | 145800 | 10683156100 | 23100 | 23100 | 23100 | 23100 | 651 |
| 218 | 20230726 | 145700 | 10668118000 | 23150 | 23150 | 23150 | 23150 | 265 |
| 219 | 20230726 | 145600 | 10661983250 | 23150 | 23200 | 23200 | 23150 | 201 |
| 220 | 20230726 | 145500 | 10657327800 | 23200 | 23050 | 23200 | 23050 | 82 |
| 221 | 20230726 | 145400 | 10655425550 | 23050 | 23150 | 23150 | 23050 | 507 |
| 222 | 20230726 | 145300 | 10643730250 | 23150 | 23300 | 23350 | 23150 | 621 |
| 223 | 20230726 | 145200 | 10629311350 | 23250 | 23100 | 23250 | 23050 | 956 |
| 224 | 20230726 | 145100 | 10607198300 | 23000 | 23000 | 23000 | 23000 | 21 |
| 225 | 20230726 | 145000 | 10606715300 | 23000 | 23050 | 23050 | 23000 | 503 |
| 226 | 20230726 | 144900 | 10595137800 | 23050 | 23050 | 23050 | 23050 | 100 |
| 227 | 20230726 | 144800 | 10592832800 | 23050 | 23050 | 23050 | 23050 | 188 |
| 228 | 20230726 | 144700 | 10588499400 | 23050 | 23100 | 23100 | 23050 | 475 |
| 229 | 20230726 | 144600 | 10577549100 | 23150 | 23100 | 23150 | 23050 | 353 |
| 230 | 20230726 | 144500 | 10569400650 | 23050 | 23200 | 23200 | 23050 | 77 |
| 231 | 20230726 | 144400 | 10567622100 | 23250 | 23250 | 23250 | 23100 | 4632 |
| 232 | 20230726 | 144300 | 10460226600 | 23200 | 23250 | 23250 | 23200 | 37 |
| 233 | 20230726 | 144200 | 10459367950 | 23250 | 23250 | 23350 | 23250 | 578 |
| 234 | 20230726 | 144100 | 10445926250 | 23250 | 23250 | 23250 | 23250 | 366 |
| 235 | 20230726 | 144000 | 10437416750 | 23250 | 23300 | 23350 | 23250 | 826 |
| 236 | 20230726 | 143900 | 10418185350 | 23300 | 23300 | 23350 | 23300 | 1171 |
| 237 | 20230726 | 143800 | 10390901000 | 23300 | 23300 | 23300 | 23300 | 194 |
| 238 | 20230726 | 143700 | 10386380800 | 23300 | 23300 | 23300 | 23300 | 299 |
| 239 | 20230726 | 143600 | 10379414100 | 23300 | 23300 | 23300 | 23300 | 11 |
| 240 | 20230726 | 143500 | 10379157800 | 23300 | 23250 | 23300 | 23250 | 320 |
| 241 | 20230726 | 143400 | 10371717450 | 23250 | 23250 | 23250 | 23250 | 30 |
| 242 | 20230726 | 143300 | 10371019950 | 23300 | 23300 | 23300 | 23300 | 73 |
| 243 | 20230726 | 143200 | 10369319050 | 23300 | 23350 | 23350 | 23300 | 174 |
| 244 | 20230726 | 143100 | 10365258050 | 23350 | 23500 | 23500 | 23350 | 229 |
| 245 | 20230726 | 143000 | 10359898350 | 23550 | 23450 | 23600 | 23450 | 851 |
| 246 | 20230726 | 142900 | 10339896000 | 23450 | 23450 | 23500 | 23450 | 692 |
| 247 | 20230726 | 142800 | 10323648600 | 23450 | 23400 | 23450 | 23400 | 175 |
| 248 | 20230726 | 142700 | 10319548600 | 23300 | 23250 | 23350 | 23250 | 780 |
| 249 | 20230726 | 142600 | 10301344500 | 23200 | 23250 | 23250 | 23200 | 112 |
| 250 | 20230726 | 142500 | 10298743500 | 23350 | 23200 | 23350 | 23200 | 752 |
| 251 | 20230726 | 142400 | 10281283500 | 23250 | 23100 | 23250 | 23100 | 104 |
| 252 | 20230726 | 142300 | 10278870000 | 23150 | 23150 | 23150 | 23100 | 703 |
| 253 | 20230726 | 142200 | 10262615550 | 23200 | 23200 | 23200 | 23150 | 921 |
| 254 | 20230726 | 142100 | 10241255250 | 23200 | 23300 | 23300 | 23200 | 2648 |
| 255 | 20230726 | 142000 | 10179715300 | 23350 | 23350 | 23400 | 23300 | 577 |
| 256 | 20230726 | 141900 | 10166243050 | 23400 | 23300 | 23400 | 23300 | 313 |
| 257 | 20230726 | 141800 | 10158935100 | 23300 | 23250 | 23300 | 23250 | 1264 |
| 258 | 20230726 | 141700 | 10129522100 | 23250 | 23200 | 23250 | 23200 | 195 |
| 259 | 20230726 | 141600 | 10124997350 | 23100 | 23100 | 23150 | 23100 | 1959 |
| 260 | 20230726 | 141500 | 10079735650 | 23050 | 23150 | 23150 | 23050 | 72 |
| 261 | 20230726 | 141400 | 10078074650 | 23150 | 23050 | 23150 | 23000 | 625 |
| 262 | 20230726 | 141300 | 10063665100 | 23050 | 23000 | 23050 | 23000 | 90 |
| 263 | 20230726 | 141200 | 10061590700 | 22950 | 22900 | 23050 | 22900 | 711 |
| 264 | 20230726 | 141100 | 10045273250 | 22900 | 22850 | 22900 | 22850 | 948 |
| 265 | 20230726 | 141000 | 10023573500 | 22850 | 23000 | 23000 | 22850 | 2667 |
| 266 | 20230726 | 140900 | 9962378150 | 23000 | 23100 | 23100 | 22950 | 367 |
| 267 | 20230726 | 140800 | 9953932000 | 22950 | 23000 | 23000 | 22950 | 586 |
| 268 | 20230726 | 140700 | 9940457450 | 23000 | 22850 | 23000 | 22850 | 142 |
| 269 | 20230726 | 140600 | 9937204800 | 22850 | 23050 | 23100 | 22800 | 1714 |
| 270 | 20230726 | 140500 | 9897914550 | 23050 | 23100 | 23200 | 22950 | 1797 |
| 271 | 20230726 | 140400 | 9856488300 | 23100 | 23200 | 23200 | 23050 | 720 |
| 272 | 20230726 | 140300 | 9839837300 | 23200 | 23150 | 23250 | 23100 | 386 |
| 273 | 20230726 | 140200 | 9830895300 | 23150 | 23100 | 23300 | 22900 | 6845 |
| 274 | 20230726 | 140100 | 9672957400 | 23050 | 22850 | 23150 | 22850 | 2226 |
| 275 | 20230726 | 140000 | 9621657200 | 22800 | 22450 | 22800 | 22450 | 6368 |
| 276 | 20230726 | 135900 | 9478338800 | 22500 | 22500 | 22500 | 22500 | 0 |
| 277 | 20230726 | 135800 | 9478338800 | 22500 | 22600 | 22600 | 22500 | 4075 |
| 278 | 20230726 | 135700 | 9386441850 | 22600 | 22750 | 22750 | 22600 | 1743 |
| 279 | 20230726 | 135600 | 9346971200 | 22750 | 22750 | 22800 | 22650 | 1860 |
| 280 | 20230726 | 135500 | 9304720050 | 22750 | 22900 | 22900 | 22750 | 1410 |
| 281 | 20230726 | 135400 | 9272537100 | 22900 | 22800 | 22900 | 22800 | 973 |
| 282 | 20230726 | 135300 | 9250311350 | 22850 | 22750 | 22950 | 22750 | 2807 |
| 283 | 20230726 | 135200 | 9186310650 | 22750 | 23050 | 23050 | 22550 | 5808 |
| 284 | 20230726 | 135100 | 9053620300 | 23050 | 23150 | 23150 | 23000 | 1417 |
| 285 | 20230726 | 135000 | 9020956700 | 23150 | 23350 | 23350 | 23000 | 13172 |
| 286 | 20230726 | 134900 | 8716572100 | 23400 | 23350 | 23400 | 23300 | 317 |
| 287 | 20230726 | 134800 | 8709173000 | 23350 | 23350 | 23400 | 23350 | 168 |
| 288 | 20230726 | 134700 | 8705245100 | 23350 | 23350 | 23350 | 23250 | 602 |
| 289 | 20230726 | 134600 | 8691209950 | 23300 | 23400 | 23400 | 23200 | 4169 |
| 290 | 20230726 | 134500 | 8594192550 | 23400 | 23300 | 23400 | 23250 | 6313 |
| 291 | 20230726 | 134400 | 8447151450 | 23300 | 23400 | 23450 | 23300 | 3398 |
| 292 | 20230726 | 134300 | 8367891400 | 23450 | 23500 | 23650 | 23450 | 928 |
| 293 | 20230726 | 134200 | 8346078750 | 23500 | 23500 | 23650 | 23500 | 1482 |
| 294 | 20230726 | 134100 | 8311201350 | 23550 | 23500 | 23600 | 23500 | 2244 |
| 295 | 20230726 | 134000 | 8258319400 | 23550 | 23500 | 23550 | 23400 | 809 |
| 296 | 20230726 | 133900 | 8239333750 | 23350 | 23400 | 23500 | 23350 | 1886 |
| 297 | 20230726 | 133800 | 8195239400 | 23400 | 23500 | 23500 | 23400 | 4647 |
| 298 | 20230726 | 133700 | 8086156400 | 23500 | 23600 | 23600 | 23500 | 1371 |
| 299 | 20230726 | 133600 | 8053911100 | 23600 | 23600 | 23650 | 23550 | 2515 |
| 300 | 20230726 | 133500 | 7994570450 | 23700 | 23650 | 23700 | 23600 | 926 |
| 301 | 20230726 | 133400 | 7972690700 | 23650 | 23800 | 23800 | 23650 | 355 |
| 302 | 20230726 | 133300 | 7964293350 | 23650 | 23750 | 23750 | 23650 | 1058 |
| 303 | 20230726 | 133200 | 7939212400 | 23700 | 23750 | 23750 | 23700 | 174 |
| 304 | 20230726 | 133100 | 7935083550 | 23800 | 23850 | 23850 | 23750 | 606 |
| 305 | 20230726 | 133000 | 7920661050 | 23850 | 23800 | 23950 | 23800 | 560 |
| 306 | 20230726 | 132900 | 7907305300 | 23900 | 23800 | 23950 | 23800 | 986 |
| 307 | 20230726 | 132800 | 7883828150 | 23750 | 23750 | 23800 | 23750 | 154 |
| 308 | 20230726 | 132700 | 7880170450 | 23800 | 23750 | 23800 | 23700 | 1368 |
| 309 | 20230726 | 132600 | 7847728700 | 23750 | 23750 | 23800 | 23750 | 241 |
| 310 | 20230726 | 132500 | 7842002300 | 23750 | 23750 | 23750 | 23700 | 513 |
| 311 | 20230726 | 132400 | 7829823550 | 23750 | 23800 | 23800 | 23700 | 581 |
| 312 | 20230726 | 132300 | 7816025550 | 23800 | 23850 | 23900 | 23800 | 698 |
| 313 | 20230726 | 132200 | 7799404800 | 23850 | 23900 | 23900 | 23850 | 1362 |
| 314 | 20230726 | 132100 | 7766879200 | 24000 | 24000 | 24000 | 23950 | 56 |
| 315 | 20230726 | 132000 | 7765535250 | 23950 | 23950 | 24000 | 23950 | 205 |
| 316 | 20230726 | 131900 | 7760620350 | 23900 | 23950 | 24000 | 23900 | 847 |
| 317 | 20230726 | 131800 | 7740342600 | 23950 | 23950 | 23950 | 23900 | 189 |
| 318 | 20230726 | 131700 | 7735824400 | 23950 | 24100 | 24100 | 23950 | 366 |
| 319 | 20230726 | 131600 | 7727055750 | 24050 | 24000 | 24100 | 23950 | 129 |
| 320 | 20230726 | 131500 | 7723959450 | 24000 | 24000 | 24000 | 24000 | 213 |
| 321 | 20230726 | 131400 | 7718847450 | 24000 | 24050 | 24050 | 24000 | 800 |
| 322 | 20230726 | 131300 | 7699643950 | 24050 | 24000 | 24050 | 24000 | 14 |
| 323 | 20230726 | 131200 | 7699307750 | 24000 | 24100 | 24100 | 24000 | 272 |
| 324 | 20230726 | 131100 | 7692763200 | 24100 | 24150 | 24150 | 24100 | 615 |
| 325 | 20230726 | 131000 | 7677940950 | 24200 | 24150 | 24200 | 24100 | 63 |
| 326 | 20230726 | 130900 | 7676417300 | 24200 | 24200 | 24200 | 24150 | 299 |
| 327 | 20230726 | 130800 | 7669191200 | 24200 | 24200 | 24200 | 24200 | 129 |
| 328 | 20230726 | 130700 | 7666069400 | 24200 | 24250 | 24250 | 24200 | 300 |
| 329 | 20230726 | 130600 | 7658806800 | 24200 | 24200 | 24200 | 24200 | 72 |
| 330 | 20230726 | 130500 | 7657064400 | 24200 | 24150 | 24200 | 24150 | 132 |
| 331 | 20230726 | 130400 | 7653872500 | 24150 | 24200 | 24200 | 24150 | 85 |
| 332 | 20230726 | 130300 | 7651818250 | 24200 | 24150 | 24200 | 24150 | 1531 |
| 333 | 20230726 | 130200 | 7614787250 | 24150 | 24150 | 24150 | 24150 | 12 |
| 334 | 20230726 | 130100 | 7614497450 | 24150 | 24200 | 24200 | 24150 | 150 |
| 335 | 20230726 | 130000 | 7610874450 | 24200 | 24100 | 24200 | 24100 | 2156 |
| 336 | 20230726 | 125900 | 7558749200 | 24100 | 24050 | 24100 | 24050 | 254 |
| 337 | 20230726 | 125800 | 7552628800 | 24050 | 24050 | 24100 | 24050 | 2643 |
| 338 | 20230726 | 125700 | 7488985250 | 24000 | 24050 | 24050 | 24000 | 929 |
| 339 | 20230726 | 125600 | 7466686300 | 24050 | 24000 | 24050 | 24000 | 109 |
| 340 | 20230726 | 125500 | 7464070100 | 24050 | 24000 | 24050 | 24000 | 26 |
| 341 | 20230726 | 125400 | 7463446000 | 24000 | 24000 | 24050 | 24000 | 163 |
| 342 | 20230726 | 125300 | 7459531400 | 24050 | 24000 | 24050 | 24000 | 407 |
| 343 | 20230726 | 125200 | 7449745300 | 24000 | 24050 | 24050 | 24000 | 171 |
| 344 | 20230726 | 125100 | 7445633500 | 24050 | 24000 | 24050 | 24000 | 1501 |
| 345 | 20230726 | 125000 | 7409565100 | 23950 | 23850 | 23950 | 23850 | 1113 |
| 346 | 20230726 | 124900 | 7382930250 | 23900 | 23950 | 23950 | 23850 | 697 |
| 347 | 20230726 | 124800 | 7366266850 | 23900 | 23900 | 23900 | 23750 | 1007 |
| 348 | 20230726 | 124700 | 7342258650 | 23900 | 23850 | 23900 | 23800 | 823 |
| 349 | 20230726 | 124600 | 7322631400 | 23900 | 23800 | 23900 | 23800 | 1016 |
| 350 | 20230726 | 124500 | 7298427300 | 23800 | 23750 | 23800 | 23750 | 140 |
| 351 | 20230726 | 124400 | 7295102050 | 23800 | 23850 | 23850 | 23750 | 454 |
| 352 | 20230726 | 124300 | 7284299250 | 23800 | 23900 | 23900 | 23800 | 3449 |
| 353 | 20230726 | 124200 | 7201953800 | 23950 | 23900 | 23950 | 23900 | 1206 |
| 354 | 20230726 | 124100 | 7173129800 | 23900 | 23900 | 23950 | 23900 | 836 |
| 355 | 20230726 | 124000 | 7153148850 | 23950 | 23950 | 23950 | 23950 | 473 |
| 356 | 20230726 | 123900 | 7141820500 | 23950 | 24000 | 24000 | 23950 | 1298 |
| 357 | 20230726 | 123800 | 7110731400 | 24000 | 23950 | 24000 | 23950 | 481 |
| 358 | 20230726 | 123700 | 7099197650 | 23950 | 24000 | 24000 | 23950 | 224 |
| 359 | 20230726 | 123600 | 7093825200 | 24000 | 23950 | 24000 | 23950 | 71 |
| 360 | 20230726 | 123500 | 7092124700 | 24000 | 24000 | 24000 | 23950 | 421 |
| 361 | 20230726 | 123400 | 7082023600 | 24000 | 23950 | 24000 | 23950 | 584 |
| 362 | 20230726 | 123300 | 7068032700 | 24000 | 24000 | 24000 | 24000 | 19 |
| 363 | 20230726 | 123200 | 7067576700 | 24000 | 23950 | 24000 | 23950 | 385 |
| 364 | 20230726 | 123100 | 7058341700 | 23950 | 24000 | 24000 | 23950 | 410 |
| 365 | 20230726 | 123000 | 7048511700 | 24000 | 24000 | 24050 | 24000 | 2385 |
| 366 | 20230726 | 122900 | 6991269100 | 24050 | 24050 | 24050 | 24050 | 9 |
| 367 | 20230726 | 122800 | 6991052650 | 24050 | 24050 | 24050 | 24050 | 467 |
| 368 | 20230726 | 122700 | 6979821300 | 24050 | 24050 | 24050 | 24000 | 162 |
| 369 | 20230726 | 122600 | 6975925800 | 24050 | 24050 | 24050 | 24000 | 80 |
| 370 | 20230726 | 122500 | 6974005550 | 24050 | 24050 | 24100 | 24050 | 95 |
| 371 | 20230726 | 122400 | 6971720750 | 24050 | 24100 | 24100 | 24050 | 67 |
| 372 | 20230726 | 122300 | 6970109250 | 24100 | 24050 | 24100 | 24000 | 292 |
| 373 | 20230726 | 122200 | 6963086650 | 24100 | 24100 | 24100 | 24100 | 1 |
| 374 | 20230726 | 122100 | 6963062550 | 24100 | 24100 | 24100 | 24100 | 1 |
| 375 | 20230726 | 122000 | 6963038450 | 24100 | 24100 | 24100 | 24050 | 73 |
| 376 | 20230726 | 121900 | 6961279600 | 24050 | 24050 | 24100 | 24050 | 424 |
| 377 | 20230726 | 121800 | 6951082300 | 24050 | 24050 | 24050 | 24000 | 280 |
| 378 | 20230726 | 121700 | 6944352000 | 24050 | 24000 | 24050 | 24000 | 765 |
| 379 | 20230726 | 121600 | 6925989400 | 24000 | 24000 | 24050 | 24000 | 159 |
| 380 | 20230726 | 121500 | 6922169900 | 24000 | 24050 | 24050 | 24000 | 510 |
| 381 | 20230726 | 121400 | 6909929400 | 24050 | 24050 | 24100 | 24050 | 143 |
| 382 | 20230726 | 121300 | 6906487600 | 24050 | 24050 | 24050 | 24050 | 92 |
| 383 | 20230726 | 121200 | 6904275000 | 24050 | 24050 | 24100 | 24050 | 410 |
| 384 | 20230726 | 121100 | 6894404500 | 24050 | 24050 | 24050 | 24050 | 61 |
| 385 | 20230726 | 121000 | 6892937450 | 24000 | 24100 | 24100 | 24000 | 221 |
| 386 | 20230726 | 120900 | 6887628050 | 24050 | 24050 | 24100 | 24050 | 365 |
| 387 | 20230726 | 120800 | 6878849500 | 24100 | 24050 | 24100 | 24050 | 285 |
| 388 | 20230726 | 120700 | 6871993500 | 24100 | 24100 | 24100 | 24100 | 62 |
| 389 | 20230726 | 120600 | 6870499300 | 24050 | 24050 | 24050 | 24050 | 1111 |
| 390 | 20230726 | 120500 | 6843779750 | 24050 | 23950 | 24050 | 23950 | 233 |
| 391 | 20230726 | 120400 | 6838193250 | 23900 | 24000 | 24000 | 23900 | 1121 |
| 392 | 20230726 | 120300 | 6811347800 | 24000 | 24000 | 24000 | 24000 | 815 |
| 393 | 20230726 | 120200 | 6791787800 | 24000 | 24050 | 24050 | 24000 | 165 |
| 394 | 20230726 | 120100 | 6787827300 | 24050 | 24050 | 24050 | 24050 | 82 |
| 395 | 20230726 | 120000 | 6785855200 | 24050 | 24000 | 24050 | 23950 | 884 |
| 396 | 20230726 | 115900 | 6764642800 | 23950 | 24000 | 24000 | 23950 | 322 |
| 397 | 20230726 | 115800 | 6756930150 | 23950 | 24000 | 24000 | 23950 | 644 |
| 398 | 20230726 | 115700 | 6741488700 | 24000 | 24000 | 24000 | 24000 | 52 |
| 399 | 20230726 | 115600 | 6740240700 | 24000 | 24000 | 24000 | 24000 | 1 |
| 400 | 20230726 | 115500 | 6740216700 | 24000 | 24050 | 24050 | 24000 | 99 |
| 401 | 20230726 | 115400 | 6737840650 | 24050 | 24050 | 24050 | 24050 | 53 |
| 402 | 20230726 | 115300 | 6736566000 | 24000 | 24000 | 24000 | 24000 | 516 |
| 403 | 20230726 | 115200 | 6724182000 | 24000 | 24000 | 24000 | 24000 | 31 |
| 404 | 20230726 | 115100 | 6723438000 | 24000 | 24000 | 24050 | 24000 | 55 |
| 405 | 20230726 | 115000 | 6722115350 | 23950 | 23950 | 23950 | 23950 | 8 |
| 406 | 20230726 | 114900 | 6721923750 | 24050 | 24000 | 24050 | 24000 | 1012 |
| 407 | 20230726 | 114800 | 6697602200 | 24000 | 24050 | 24050 | 24000 | 557 |
| 408 | 20230726 | 114700 | 6684216800 | 24050 | 24000 | 24050 | 23950 | 201 |
| 409 | 20230726 | 114600 | 6679401750 | 23950 | 24000 | 24000 | 23950 | 119 |
| 410 | 20230726 | 114500 | 6676546250 | 24000 | 24000 | 24000 | 24000 | 149 |
| 411 | 20230726 | 114400 | 6672970250 | 23950 | 24000 | 24050 | 23950 | 848 |
| 412 | 20230726 | 114300 | 6652617900 | 24000 | 24050 | 24050 | 24000 | 166 |
| 413 | 20230726 | 114200 | 6648626350 | 23950 | 24000 | 24050 | 23950 | 284 |
| 414 | 20230726 | 114100 | 6641796600 | 23950 | 23950 | 24000 | 23900 | 654 |
| 415 | 20230726 | 114000 | 6626141400 | 24050 | 23950 | 24050 | 23950 | 209 |
| 416 | 20230726 | 113900 | 6621124900 | 23950 | 23950 | 23950 | 23950 | 744 |
| 417 | 20230726 | 113800 | 6603306100 | 23950 | 24050 | 24050 | 23950 | 427 |
| 418 | 20230726 | 113700 | 6593046150 | 23950 | 23950 | 24050 | 23950 | 33 |
| 419 | 20230726 | 113600 | 6592255700 | 24000 | 24050 | 24050 | 24000 | 64 |
| 420 | 20230726 | 113500 | 6590719000 | 24050 | 24050 | 24050 | 24050 | 30 |
| 421 | 20230726 | 113400 | 6589997500 | 24000 | 23950 | 24000 | 23950 | 58 |
| 422 | 20230726 | 113300 | 6588605800 | 24050 | 24000 | 24050 | 24000 | 266 |
| 423 | 20230726 | 113200 | 6582221750 | 24050 | 24050 | 24050 | 24050 | 10 |
| 424 | 20230726 | 113100 | 6581981250 | 24050 | 24000 | 24050 | 24000 | 102 |
| 425 | 20230726 | 113000 | 6579530150 | 24000 | 24000 | 24000 | 24000 | 649 |
| 426 | 20230726 | 112900 | 6563954150 | 24000 | 24000 | 24000 | 24000 | 1559 |
| 427 | 20230726 | 112800 | 6526538150 | 24000 | 23950 | 24000 | 23900 | 412 |
| 428 | 20230726 | 112700 | 6516669450 | 23950 | 23950 | 23950 | 23950 | 821 |
| 429 | 20230726 | 112600 | 6497006500 | 23950 | 23950 | 23950 | 23900 | 478 |
| 430 | 20230726 | 112500 | 6485560900 | 23950 | 23950 | 23950 | 23950 | 79 |
| 431 | 20230726 | 112400 | 6483668850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 432 | 20230726 | 112300 | 6483668850 | 23950 | 23900 | 23950 | 23900 | 117 |
| 433 | 20230726 | 112200 | 6480867700 | 23900 | 23850 | 23950 | 23850 | 8 |
| 434 | 20230726 | 112100 | 6480676700 | 23850 | 23950 | 24000 | 23850 | 1960 |
| 435 | 20230726 | 112000 | 6433875900 | 23950 | 24000 | 24050 | 23950 | 2042 |
| 436 | 20230726 | 111900 | 6384927250 | 24000 | 24000 | 24000 | 24000 | 110 |
| 437 | 20230726 | 111800 | 6382287250 | 23950 | 23950 | 23950 | 23900 | 428 |
| 438 | 20230726 | 111700 | 6372036850 | 24050 | 24050 | 24050 | 24050 | 6 |
| 439 | 20230726 | 111600 | 6371892550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 440 | 20230726 | 111500 | 6371892550 | 24050 | 24050 | 24050 | 23900 | 822 |
| 441 | 20230726 | 111400 | 6352147300 | 24050 | 24000 | 24050 | 23950 | 959 |
| 442 | 20230726 | 111300 | 6329132650 | 24000 | 24000 | 24050 | 24000 | 693 |
| 443 | 20230726 | 111200 | 6312500200 | 24000 | 23950 | 24050 | 23950 | 3204 |
| 444 | 20230726 | 111100 | 6235612250 | 23950 | 23950 | 23950 | 23900 | 75 |
| 445 | 20230726 | 111000 | 6233816250 | 23950 | 23900 | 23950 | 23900 | 983 |
| 446 | 20230726 | 110900 | 6210322500 | 23900 | 23850 | 23900 | 23850 | 185 |
| 447 | 20230726 | 110800 | 6205909550 | 23850 | 23800 | 23850 | 23800 | 154 |
| 448 | 20230726 | 110700 | 6202241750 | 23800 | 23850 | 23850 | 23800 | 796 |
| 449 | 20230726 | 110600 | 6183296500 | 23850 | 23850 | 23850 | 23850 | 575 |
| 450 | 20230726 | 110500 | 6169582750 | 23850 | 23850 | 23850 | 23850 | 157 |
| 451 | 20230726 | 110400 | 6165838300 | 23850 | 23850 | 23850 | 23800 | 3917 |
| 452 | 20230726 | 110300 | 6072537850 | 23850 | 23750 | 23850 | 23750 | 239 |
| 453 | 20230726 | 110200 | 6066849950 | 23750 | 23750 | 23800 | 23700 | 611 |
| 454 | 20230726 | 110100 | 6052336450 | 23700 | 23650 | 23700 | 23650 | 743 |
| 455 | 20230726 | 110000 | 6034737250 | 23650 | 23600 | 23700 | 23600 | 281 |
| 456 | 20230726 | 105900 | 6028105450 | 23600 | 23600 | 23600 | 23600 | 175 |
| 457 | 20230726 | 105800 | 6023975450 | 23600 | 23700 | 23700 | 23500 | 927 |
| 458 | 20230726 | 105700 | 6002108350 | 23500 | 23550 | 23550 | 23500 | 1106 |
| 459 | 20230726 | 105600 | 5976116250 | 23500 | 23700 | 23700 | 23500 | 2402 |
| 460 | 20230726 | 105500 | 5919456300 | 23750 | 23700 | 23800 | 23700 | 135 |
| 461 | 20230726 | 105400 | 5916249450 | 23800 | 23700 | 23800 | 23700 | 1704 |
| 462 | 20230726 | 105300 | 5875813750 | 23700 | 23750 | 23750 | 23650 | 1224 |
| 463 | 20230726 | 105200 | 5846804300 | 23700 | 23650 | 23700 | 23550 | 2273 |
| 464 | 20230726 | 105100 | 5793067850 | 23600 | 23550 | 23600 | 23550 | 2485 |
| 465 | 20230726 | 105000 | 5734474100 | 23600 | 23350 | 23600 | 23350 | 1530 |
| 466 | 20230726 | 104900 | 5698616550 | 23300 | 23350 | 23350 | 23250 | 1863 |
| 467 | 20230726 | 104800 | 5655192800 | 23300 | 23400 | 23450 | 23300 | 1953 |
| 468 | 20230726 | 104700 | 5609558150 | 23450 | 23500 | 23500 | 23450 | 4874 |
| 469 | 20230726 | 104600 | 5495257450 | 23500 | 23500 | 23550 | 23500 | 1307 |
| 470 | 20230726 | 104500 | 5464537650 | 23500 | 23600 | 23600 | 23500 | 1093 |
| 471 | 20230726 | 104400 | 5438804950 | 23600 | 23600 | 23600 | 23550 | 1164 |
| 472 | 20230726 | 104300 | 5411391050 | 23600 | 23550 | 23650 | 23550 | 309 |
| 473 | 20230726 | 104200 | 5404094000 | 23500 | 23500 | 23550 | 23450 | 2153 |
| 474 | 20230726 | 104100 | 5353566300 | 23450 | 23550 | 23650 | 23450 | 3655 |
| 475 | 20230726 | 104000 | 5267649200 | 23550 | 23550 | 23650 | 23500 | 2768 |
| 476 | 20230726 | 103900 | 5202437350 | 23550 | 23600 | 23650 | 23550 | 2225 |
| 477 | 20230726 | 103800 | 5149973500 | 23650 | 23750 | 23750 | 23650 | 2222 |
| 478 | 20230726 | 103700 | 5097360000 | 23750 | 23750 | 23800 | 23750 | 2508 |
| 479 | 20230726 | 103600 | 5037794950 | 23750 | 23750 | 23750 | 23750 | 745 |
| 480 | 20230726 | 103500 | 5020101200 | 23750 | 23700 | 23750 | 23700 | 1094 |
| 481 | 20230726 | 103400 | 4994127600 | 23700 | 23750 | 23750 | 23700 | 207 |
| 482 | 20230726 | 103300 | 4989221400 | 23750 | 23750 | 23750 | 23700 | 1903 |
| 483 | 20230726 | 103200 | 4944061150 | 23700 | 23750 | 23800 | 23700 | 2297 |
| 484 | 20230726 | 103100 | 4889581700 | 23750 | 23750 | 23750 | 23650 | 1632 |
| 485 | 20230726 | 103000 | 4850884650 | 23700 | 23850 | 23900 | 23700 | 4690 |
| 486 | 20230726 | 102900 | 4739398750 | 23900 | 23850 | 23900 | 23800 | 453 |
| 487 | 20230726 | 102800 | 4728604550 | 23900 | 23800 | 23900 | 23800 | 672 |
| 488 | 20230726 | 102700 | 4712564650 | 23850 | 23750 | 23850 | 23750 | 4216 |
| 489 | 20230726 | 102600 | 4612413250 | 23800 | 23900 | 23950 | 23750 | 10725 |
| 490 | 20230726 | 102500 | 4356833650 | 23950 | 23950 | 23950 | 23900 | 109 |
| 491 | 20230726 | 102400 | 4354225600 | 23950 | 23950 | 24000 | 23900 | 969 |
| 492 | 20230726 | 102300 | 4331023350 | 23950 | 24000 | 24000 | 23950 | 748 |
| 493 | 20230726 | 102200 | 4313106000 | 24000 | 24000 | 24000 | 23950 | 4132 |
| 494 | 20230726 | 102100 | 4213989400 | 24000 | 24050 | 24100 | 24000 | 272 |
| 495 | 20230726 | 102000 | 4207447600 | 24050 | 24000 | 24100 | 24000 | 160 |
| 496 | 20230726 | 101900 | 4203600700 | 24000 | 24100 | 24100 | 24000 | 700 |
| 497 | 20230726 | 101800 | 4186763400 | 24100 | 24100 | 24150 | 24100 | 842 |
| 498 | 20230726 | 101700 | 4166471150 | 24100 | 24150 | 24150 | 24100 | 33 |
| 499 | 20230726 | 101600 | 4165674500 | 24150 | 24200 | 24200 | 24150 | 1105 |
| 500 | 20230726 | 101500 | 4138988350 | 24200 | 24100 | 24200 | 24100 | 2078 |
| 501 | 20230726 | 101400 | 4088835150 | 24050 | 24050 | 24050 | 24050 | 910 |
| 502 | 20230726 | 101300 | 4066949650 | 24050 | 24050 | 24050 | 24000 | 1173 |
| 503 | 20230726 | 101200 | 4038794000 | 24050 | 24000 | 24050 | 24000 | 481 |
| 504 | 20230726 | 101100 | 4027245850 | 24000 | 24000 | 24000 | 23950 | 264 |
| 505 | 20230726 | 101000 | 4020911650 | 23950 | 24000 | 24050 | 23950 | 2283 |
| 506 | 20230726 | 100900 | 3966122100 | 24050 | 24050 | 24050 | 24050 | 137 |
| 507 | 20230726 | 100800 | 3962827250 | 24000 | 24000 | 24000 | 23950 | 504 |
| 508 | 20230726 | 100700 | 3950740000 | 24000 | 24000 | 24000 | 23950 | 1128 |
| 509 | 20230726 | 100600 | 3923669500 | 23950 | 24000 | 24000 | 23950 | 2062 |
| 510 | 20230726 | 100500 | 3874192700 | 24000 | 24000 | 24050 | 24000 | 698 |
| 511 | 20230726 | 100400 | 3857439300 | 24000 | 24000 | 24000 | 23950 | 1211 |
| 512 | 20230726 | 100300 | 3828424500 | 24050 | 24000 | 24050 | 23950 | 1850 |
| 513 | 20230726 | 100200 | 3784079900 | 24000 | 24050 | 24050 | 24000 | 1197 |
| 514 | 20230726 | 100100 | 3755348050 | 24050 | 24000 | 24050 | 24000 | 1099 |
| 515 | 20230726 | 100000 | 3728971700 | 24050 | 24100 | 24100 | 24000 | 390 |
| 516 | 20230726 | 095900 | 3719596450 | 24100 | 24200 | 24200 | 24100 | 1289 |
| 517 | 20230726 | 095800 | 3688477250 | 24200 | 24250 | 24250 | 24150 | 1148 |
| 518 | 20230726 | 095700 | 3660697200 | 24250 | 24250 | 24250 | 24250 | 989 |
| 519 | 20230726 | 095600 | 3636713950 | 24300 | 24250 | 24300 | 24250 | 172 |
| 520 | 20230726 | 095500 | 3632542400 | 24250 | 24250 | 24250 | 24200 | 902 |
| 521 | 20230726 | 095400 | 3610694050 | 24250 | 24200 | 24250 | 24200 | 561 |
| 522 | 20230726 | 095300 | 3597090950 | 24250 | 24200 | 24250 | 24200 | 350 |
| 523 | 20230726 | 095200 | 3588616350 | 24200 | 24200 | 24250 | 24150 | 837 |
| 524 | 20230726 | 095100 | 3568358450 | 24200 | 24150 | 24200 | 24150 | 807 |
| 525 | 20230726 | 095000 | 3548830450 | 24150 | 24100 | 24150 | 24100 | 919 |
| 526 | 20230726 | 094900 | 3526637000 | 24100 | 24050 | 24100 | 24050 | 1010 |
| 527 | 20230726 | 094800 | 3502321050 | 24050 | 24000 | 24100 | 24000 | 2117 |
| 528 | 20230726 | 094700 | 3451421900 | 24000 | 24000 | 24000 | 24000 | 552 |
| 529 | 20230726 | 094600 | 3438173900 | 24000 | 24000 | 24000 | 23950 | 452 |
| 530 | 20230726 | 094500 | 3427329000 | 24050 | 24050 | 24100 | 24000 | 6090 |
| 531 | 20230726 | 094400 | 3281073100 | 24100 | 24050 | 24150 | 24000 | 3648 |
| 532 | 20230726 | 094300 | 3193433500 | 24050 | 24150 | 24150 | 24050 | 1966 |
| 533 | 20230726 | 094200 | 3146132150 | 24150 | 24100 | 24250 | 24050 | 1412 |
| 534 | 20230726 | 094100 | 3112135100 | 24050 | 24150 | 24250 | 24050 | 2583 |
| 535 | 20230726 | 094000 | 3049835350 | 24150 | 24100 | 24200 | 24050 | 1340 |
| 536 | 20230726 | 093900 | 3017479400 | 24100 | 24200 | 24300 | 24100 | 2150 |
| 537 | 20230726 | 093800 | 2965535150 | 24150 | 24100 | 24200 | 24050 | 1846 |
| 538 | 20230726 | 093700 | 2921005950 | 24100 | 23950 | 24100 | 23950 | 4196 |
| 539 | 20230726 | 093600 | 2820339100 | 24000 | 24000 | 24100 | 23950 | 11588 |
| 540 | 20230726 | 093500 | 2542315100 | 23950 | 24050 | 24050 | 23950 | 6344 |
| 541 | 20230726 | 093400 | 2390048100 | 24000 | 24200 | 24250 | 24000 | 10290 |
| 542 | 20230726 | 093300 | 2141917100 | 24200 | 24350 | 24350 | 24200 | 3792 |
| 543 | 20230726 | 093200 | 2049967750 | 24300 | 24300 | 24350 | 24250 | 2238 |
| 544 | 20230726 | 093100 | 1995591750 | 24300 | 24350 | 24350 | 24300 | 214 |
| 545 | 20230726 | 093000 | 1990390850 | 24350 | 24300 | 24350 | 24300 | 717 |
| 546 | 20230726 | 092900 | 1972959350 | 24350 | 24350 | 24350 | 24350 | 231 |
| 547 | 20230726 | 092800 | 1967334500 | 24350 | 24450 | 24450 | 24350 | 373 |
| 548 | 20230726 | 092700 | 1958220800 | 24450 | 24350 | 24450 | 24350 | 1223 |
| 549 | 20230726 | 092600 | 1928320900 | 24300 | 24300 | 24400 | 24250 | 2414 |
| 550 | 20230726 | 092500 | 1869615550 | 24300 | 24400 | 24450 | 24300 | 4084 |
| 551 | 20230726 | 092400 | 1770275500 | 24400 | 24350 | 24400 | 24350 | 972 |
| 552 | 20230726 | 092300 | 1746606450 | 24350 | 24350 | 24400 | 24350 | 516 |
| 553 | 20230726 | 092200 | 1734035500 | 24300 | 24400 | 24400 | 24300 | 2172 |
| 554 | 20230726 | 092100 | 1681182150 | 24450 | 24350 | 24450 | 24350 | 271 |
| 555 | 20230726 | 092000 | 1674560700 | 24300 | 24350 | 24450 | 24300 | 2443 |
| 556 | 20230726 | 091900 | 1615107900 | 24350 | 24350 | 24350 | 24300 | 1526 |
| 557 | 20230726 | 091800 | 1578008000 | 24350 | 24500 | 24500 | 24300 | 5353 |
| 558 | 20230726 | 091700 | 1447580450 | 24500 | 24550 | 24550 | 24500 | 1421 |
| 559 | 20230726 | 091600 | 1412744900 | 24500 | 24450 | 24550 | 24450 | 510 |
| 560 | 20230726 | 091500 | 1400259600 | 24450 | 24400 | 24450 | 24300 | 4868 |
| 561 | 20230726 | 091400 | 1281731400 | 24450 | 24500 | 24500 | 24350 | 3997 |
| 562 | 20230726 | 091300 | 1184120700 | 24450 | 24550 | 24550 | 24450 | 1122 |
| 563 | 20230726 | 091200 | 1156649450 | 24550 | 24550 | 24600 | 24500 | 1427 |
| 564 | 20230726 | 091100 | 1121569850 | 24600 | 24700 | 24750 | 24600 | 1643 |
| 565 | 20230726 | 091000 | 1081131900 | 24700 | 24450 | 24700 | 24450 | 1011 |
| 566 | 20230726 | 090900 | 1056300300 | 24500 | 24500 | 24550 | 24400 | 1092 |
| 567 | 20230726 | 090800 | 1029573900 | 24400 | 24550 | 24550 | 24400 | 6745 |
| 568 | 20230726 | 090700 | 864510400 | 24550 | 24700 | 24700 | 24550 | 1501 |
| 569 | 20230726 | 090600 | 827571150 | 24750 | 24800 | 24800 | 24550 | 1171 |
| 570 | 20230726 | 090500 | 798771250 | 24650 | 24400 | 24650 | 24300 | 2081 |
| 571 | 20230726 | 090400 | 747842300 | 24350 | 24450 | 24450 | 24300 | 4096 |
| 572 | 20230726 | 090300 | 647955850 | 24450 | 24800 | 24800 | 24400 | 14907 |
| 573 | 20230726 | 090200 | 280985500 | 24800 | 24700 | 24850 | 24700 | 2594 |
| 574 | 20230726 | 090100 | 216785550 | 24750 | 24700 | 24850 | 24700 | 1676 |
| 575 | 20230726 | 090000 | 175324650 | 24700 | 24950 | 24950 | 24700 | 7065 |