35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 200300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 3 | 20230726 | 200200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230726 | 200100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230726 | 200000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230726 | 195900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230726 | 195800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230726 | 195700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230726 | 195600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230726 | 195500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230726 | 195400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230726 | 195300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230726 | 195200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230726 | 195100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230726 | 195000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230726 | 194900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230726 | 194800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230726 | 194700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230726 | 194600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230726 | 194500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230726 | 194400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230726 | 194300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230726 | 194200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230726 | 194100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230726 | 194000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230726 | 193900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230726 | 193800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230726 | 193700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230726 | 193600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230726 | 193500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230726 | 193400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230726 | 193300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 33 | 20230726 | 193200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230726 | 193100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230726 | 193000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230726 | 192900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230726 | 192800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230726 | 192700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230726 | 192600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230726 | 192500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230726 | 192400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230726 | 192300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230726 | 192200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230726 | 192100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230726 | 192000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230726 | 191900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230726 | 191800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230726 | 191700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230726 | 191600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230726 | 191500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230726 | 191400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230726 | 191300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230726 | 191200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230726 | 191100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230726 | 191000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230726 | 190900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230726 | 190800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230726 | 190700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230726 | 190600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230726 | 190500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230726 | 190400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230726 | 190300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 63 | 20230726 | 190200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230726 | 190100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230726 | 190000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230726 | 185900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230726 | 185800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230726 | 185700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230726 | 185600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230726 | 185500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230726 | 185400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230726 | 185300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230726 | 185200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230726 | 185100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230726 | 185000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230726 | 184900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230726 | 184800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230726 | 184700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230726 | 184600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230726 | 184500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230726 | 184400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230726 | 184300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230726 | 184200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230726 | 184100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230726 | 184000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230726 | 183900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230726 | 183800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230726 | 183700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230726 | 183600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230726 | 183500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230726 | 183400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230726 | 183300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 93 | 20230726 | 183200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230726 | 183100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230726 | 183000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230726 | 182900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230726 | 182800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230726 | 182700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230726 | 182600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230726 | 182500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230726 | 182400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230726 | 182300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230726 | 182200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230726 | 182100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230726 | 182000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230726 | 181900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230726 | 181800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230726 | 181700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230726 | 181600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230726 | 181500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230726 | 181400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230726 | 181300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230726 | 181200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230726 | 181100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230726 | 181000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230726 | 180900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230726 | 180800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230726 | 180700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230726 | 180600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230726 | 180500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230726 | 180400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230726 | 180300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 123 | 20230726 | 180200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230726 | 180100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230726 | 180000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230726 | 175900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230726 | 175800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230726 | 175700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230726 | 175600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230726 | 175500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230726 | 175400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230726 | 175300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230726 | 175200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230726 | 175100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230726 | 175000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230726 | 174900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230726 | 174800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230726 | 174700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230726 | 174600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230726 | 174500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230726 | 174400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230726 | 174300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230726 | 174200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230726 | 174100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230726 | 174000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230726 | 173900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230726 | 173800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230726 | 173700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230726 | 173600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230726 | 173500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230726 | 173400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230726 | 173300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 153 | 20230726 | 173200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230726 | 173100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230726 | 173000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230726 | 172900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230726 | 172800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230726 | 172700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230726 | 172600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230726 | 172500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230726 | 172400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230726 | 172300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230726 | 172200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230726 | 172100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230726 | 172000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230726 | 171900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230726 | 171800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230726 | 171700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230726 | 171600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230726 | 171500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230726 | 171400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230726 | 171300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230726 | 171200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230726 | 171100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230726 | 171000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230726 | 170900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230726 | 170800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230726 | 170700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230726 | 170600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230726 | 170500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230726 | 170400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230726 | 170300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 183 | 20230726 | 170200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230726 | 170100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230726 | 170000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230726 | 165900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230726 | 165800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230726 | 165700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230726 | 165600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230726 | 165500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230726 | 165400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230726 | 165300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230726 | 165200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230726 | 165100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230726 | 165000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230726 | 164900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230726 | 164800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20230726 | 164700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230726 | 164600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230726 | 164500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230726 | 164400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230726 | 164300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230726 | 164200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230726 | 164100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230726 | 164000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230726 | 163900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230726 | 163800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230726 | 163700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20230726 | 163600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20230726 | 163500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20230726 | 163400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20230726 | 163300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 213 | 20230726 | 163200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20230726 | 163100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20230726 | 163000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20230726 | 162900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20230726 | 162800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20230726 | 162700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20230726 | 162600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20230726 | 162500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20230726 | 162400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20230726 | 162300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20230726 | 162200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20230726 | 162100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230726 | 162000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230726 | 161900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230726 | 161800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230726 | 161700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230726 | 161600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20230726 | 161500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230726 | 161400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20230726 | 161300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20230726 | 161200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20230726 | 161100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20230726 | 161000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20230726 | 160900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20230726 | 160800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20230726 | 160700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20230726 | 160600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20230726 | 160500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20230726 | 160400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20230726 | 160300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 243 | 20230726 | 160200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20230726 | 160100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20230726 | 160000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20230726 | 155900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20230726 | 155800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20230726 | 155700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20230726 | 155600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20230726 | 155500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20230726 | 155400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20230726 | 155300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20230726 | 155200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20230726 | 155100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20230726 | 155000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20230726 | 154900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20230726 | 154800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20230726 | 154700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20230726 | 154600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20230726 | 154500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20230726 | 154400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20230726 | 154300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20230726 | 154200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20230726 | 154100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20230726 | 154000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20230726 | 153900 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20230726 | 153800 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20230726 | 153700 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20230726 | 153600 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20230726 | 153500 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20230726 | 153400 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20230726 | 153300 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 273 | 20230726 | 153200 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20230726 | 153100 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20230726 | 153000 | 5653011750 | 24000 | 24000 | 24000 | 24000 | 4747 |
| 276 | 20230726 | 152900 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 277 | 20230726 | 152800 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 278 | 20230726 | 152700 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 279 | 20230726 | 152600 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 280 | 20230726 | 152500 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 281 | 20230726 | 152400 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 282 | 20230726 | 152300 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 283 | 20230726 | 152200 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 284 | 20230726 | 152100 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 285 | 20230726 | 152000 | 5539083750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 286 | 20230726 | 151900 | 5539083750 | 24050 | 24000 | 24100 | 23950 | 738 |
| 287 | 20230726 | 151800 | 5521358150 | 23950 | 23950 | 23950 | 23900 | 192 |
| 288 | 20230726 | 151700 | 5516759800 | 23950 | 23900 | 23950 | 23850 | 468 |
| 289 | 20230726 | 151600 | 5505574100 | 23900 | 23800 | 23900 | 23800 | 149 |
| 290 | 20230726 | 151500 | 5502013450 | 23900 | 23800 | 23900 | 23800 | 377 |
| 291 | 20230726 | 151400 | 5493038450 | 23800 | 23750 | 23800 | 23700 | 1141 |
| 292 | 20230726 | 151300 | 5465906800 | 23750 | 23750 | 23750 | 23650 | 1144 |
| 293 | 20230726 | 151200 | 5438795000 | 23700 | 23700 | 23750 | 23700 | 360 |
| 294 | 20230726 | 151100 | 5430257100 | 23750 | 23650 | 23750 | 23650 | 532 |
| 295 | 20230726 | 151000 | 5417655550 | 23650 | 23650 | 23700 | 23600 | 393 |
| 296 | 20230726 | 150900 | 5408378100 | 23600 | 23700 | 23700 | 23600 | 1010 |
| 297 | 20230726 | 150800 | 5384494000 | 23700 | 23700 | 23750 | 23650 | 806 |
| 298 | 20230726 | 150700 | 5365391750 | 23700 | 23700 | 23700 | 23650 | 65 |
| 299 | 20230726 | 150600 | 5363853300 | 23750 | 23700 | 23750 | 23650 | 211 |
| 300 | 20230726 | 150500 | 5358853500 | 23700 | 23750 | 23800 | 23650 | 894 |
| 301 | 20230726 | 150400 | 5337695300 | 23800 | 23800 | 23800 | 23750 | 92 |
| 302 | 20230726 | 150300 | 5335509700 | 23750 | 23800 | 23800 | 23700 | 1387 |
| 303 | 20230726 | 150200 | 5302625300 | 23800 | 23900 | 23900 | 23800 | 969 |
| 304 | 20230726 | 150100 | 5279548750 | 23950 | 23950 | 23950 | 23850 | 266 |
| 305 | 20230726 | 150000 | 5273194650 | 23900 | 23900 | 24000 | 23850 | 313 |
| 306 | 20230726 | 145900 | 5265716250 | 24000 | 23950 | 24000 | 23950 | 307 |
| 307 | 20230726 | 145800 | 5258363500 | 23950 | 23900 | 23950 | 23900 | 1566 |
| 308 | 20230726 | 145700 | 5220909650 | 23900 | 23850 | 23900 | 23850 | 155 |
| 309 | 20230726 | 145600 | 5217210350 | 23850 | 23800 | 23850 | 23800 | 149 |
| 310 | 20230726 | 145500 | 5213661050 | 23850 | 23850 | 23850 | 23800 | 123 |
| 311 | 20230726 | 145400 | 5210732800 | 23850 | 23850 | 23850 | 23800 | 227 |
| 312 | 20230726 | 145300 | 5205329450 | 23800 | 23950 | 23950 | 23800 | 209 |
| 313 | 20230726 | 145200 | 5200354400 | 23900 | 23800 | 23900 | 23650 | 3913 |
| 314 | 20230726 | 145100 | 5107426950 | 23750 | 23750 | 23800 | 23750 | 186 |
| 315 | 20230726 | 145000 | 5103008950 | 23750 | 23700 | 23750 | 23700 | 113 |
| 316 | 20230726 | 144900 | 5100330750 | 23700 | 23750 | 23750 | 23700 | 1117 |
| 317 | 20230726 | 144800 | 5073825450 | 23750 | 23750 | 23750 | 23700 | 6 |
| 318 | 20230726 | 144700 | 5073683000 | 23700 | 23750 | 23750 | 23650 | 1231 |
| 319 | 20230726 | 144600 | 5044524250 | 23750 | 23750 | 23750 | 23700 | 120 |
| 320 | 20230726 | 144500 | 5041677450 | 23750 | 23750 | 23750 | 23600 | 768 |
| 321 | 20230726 | 144400 | 5023529150 | 23600 | 23800 | 23800 | 23550 | 6101 |
| 322 | 20230726 | 144300 | 4879433300 | 23700 | 23750 | 23800 | 23650 | 2779 |
| 323 | 20230726 | 144200 | 4813681750 | 23850 | 23900 | 23900 | 23750 | 2037 |
| 324 | 20230726 | 144100 | 4765154150 | 23900 | 23950 | 23950 | 23850 | 1023 |
| 325 | 20230726 | 144000 | 4740705600 | 23950 | 23950 | 24000 | 23900 | 706 |
| 326 | 20230726 | 143900 | 4723794600 | 23950 | 24000 | 24000 | 23950 | 157 |
| 327 | 20230726 | 143800 | 4720027900 | 24000 | 24000 | 24000 | 23950 | 118 |
| 328 | 20230726 | 143700 | 4717195950 | 24000 | 23950 | 24000 | 23950 | 537 |
| 329 | 20230726 | 143600 | 4704327000 | 23950 | 23950 | 23950 | 23850 | 512 |
| 330 | 20230726 | 143500 | 4692065700 | 23850 | 23950 | 23950 | 23850 | 111 |
| 331 | 20230726 | 143400 | 4689414400 | 23900 | 23900 | 23950 | 23850 | 208 |
| 332 | 20230726 | 143300 | 4684441250 | 23900 | 23850 | 23900 | 23850 | 127 |
| 333 | 20230726 | 143200 | 4681407000 | 23900 | 23900 | 23900 | 23850 | 104 |
| 334 | 20230726 | 143100 | 4678925500 | 23900 | 23950 | 23950 | 23800 | 557 |
| 335 | 20230726 | 143000 | 4665652550 | 23800 | 23850 | 23950 | 23800 | 3075 |
| 336 | 20230726 | 142900 | 4592191900 | 23900 | 23900 | 23900 | 23850 | 191 |
| 337 | 20230726 | 142800 | 4587633750 | 23850 | 23900 | 23900 | 23850 | 20 |
| 338 | 20230726 | 142700 | 4587155800 | 23900 | 23900 | 23900 | 23750 | 377 |
| 339 | 20230726 | 142600 | 4578172350 | 23900 | 23900 | 23900 | 23750 | 693 |
| 340 | 20230726 | 142500 | 4561662550 | 23900 | 23900 | 23900 | 23850 | 162 |
| 341 | 20230726 | 142400 | 4557792250 | 23900 | 23950 | 23950 | 23900 | 239 |
| 342 | 20230726 | 142300 | 4552075150 | 23950 | 23950 | 24000 | 23950 | 486 |
| 343 | 20230726 | 142200 | 4540434950 | 23950 | 23850 | 23950 | 23850 | 140 |
| 344 | 20230726 | 142100 | 4537084250 | 23950 | 23850 | 24000 | 23850 | 1749 |
| 345 | 20230726 | 142000 | 4495173250 | 23900 | 23950 | 23950 | 23850 | 196 |
| 346 | 20230726 | 141900 | 4490493400 | 23950 | 23950 | 24000 | 23900 | 664 |
| 347 | 20230726 | 141800 | 4474590650 | 23900 | 23950 | 23950 | 23900 | 64 |
| 348 | 20230726 | 141700 | 4473060850 | 23900 | 23800 | 23950 | 23800 | 697 |
| 349 | 20230726 | 141600 | 4456412800 | 23850 | 23800 | 23850 | 23750 | 911 |
| 350 | 20230726 | 141500 | 4434731500 | 23800 | 23750 | 23800 | 23700 | 233 |
| 351 | 20230726 | 141400 | 4429198450 | 23750 | 23700 | 23750 | 23700 | 59 |
| 352 | 20230726 | 141300 | 4427797250 | 23750 | 23700 | 23800 | 23700 | 458 |
| 353 | 20230726 | 141200 | 4416919850 | 23700 | 23650 | 23700 | 23650 | 440 |
| 354 | 20230726 | 141100 | 4406499900 | 23650 | 23700 | 23700 | 23650 | 31 |
| 355 | 20230726 | 141000 | 4405765500 | 23700 | 23750 | 23750 | 23650 | 189 |
| 356 | 20230726 | 140900 | 4401290800 | 23700 | 23700 | 23750 | 23700 | 163 |
| 357 | 20230726 | 140800 | 4397427350 | 23700 | 23650 | 23750 | 23650 | 166 |
| 358 | 20230726 | 140700 | 4393499850 | 23650 | 23700 | 23750 | 23600 | 559 |
| 359 | 20230726 | 140600 | 4380290050 | 23750 | 23650 | 23750 | 23600 | 541 |
| 360 | 20230726 | 140500 | 4367497950 | 23800 | 23800 | 23800 | 23650 | 69 |
| 361 | 20230726 | 140400 | 4365863800 | 23750 | 24000 | 24000 | 23750 | 861 |
| 362 | 20230726 | 140300 | 4345374700 | 24000 | 23800 | 24000 | 23800 | 222 |
| 363 | 20230726 | 140200 | 4340079250 | 23800 | 23750 | 23800 | 23750 | 158 |
| 364 | 20230726 | 140100 | 4336321350 | 23750 | 23800 | 23800 | 23650 | 110 |
| 365 | 20230726 | 140000 | 4333706850 | 23700 | 23650 | 23700 | 23600 | 1119 |
| 366 | 20230726 | 135900 | 4307250400 | 23700 | 23650 | 23700 | 23550 | 460 |
| 367 | 20230726 | 135800 | 4296372250 | 23650 | 23650 | 23650 | 23500 | 158 |
| 368 | 20230726 | 135700 | 4292648950 | 23650 | 23600 | 23650 | 23500 | 916 |
| 369 | 20230726 | 135600 | 4271075100 | 23600 | 23600 | 23650 | 23500 | 1017 |
| 370 | 20230726 | 135500 | 4247129900 | 23550 | 23700 | 23700 | 23500 | 5014 |
| 371 | 20230726 | 135400 | 4128912850 | 23750 | 23800 | 23800 | 23650 | 148 |
| 372 | 20230726 | 135300 | 4125411800 | 23700 | 23800 | 23800 | 23650 | 543 |
| 373 | 20230726 | 135200 | 4112544100 | 23750 | 23850 | 23850 | 23750 | 102 |
| 374 | 20230726 | 135100 | 4110117850 | 23850 | 23800 | 23850 | 23800 | 101 |
| 375 | 20230726 | 135000 | 4107713750 | 23800 | 23800 | 23800 | 23800 | 15 |
| 376 | 20230726 | 134900 | 4107356750 | 23750 | 23800 | 23850 | 23700 | 566 |
| 377 | 20230726 | 134800 | 4093908900 | 23800 | 23850 | 23850 | 23750 | 581 |
| 378 | 20230726 | 134700 | 4080094850 | 23850 | 23950 | 24000 | 23850 | 216 |
| 379 | 20230726 | 134600 | 4074942550 | 24000 | 23900 | 24000 | 23800 | 126 |
| 380 | 20230726 | 134500 | 4071931050 | 23900 | 23850 | 23900 | 23800 | 126 |
| 381 | 20230726 | 134400 | 4068920950 | 23850 | 24000 | 24000 | 23750 | 398 |
| 382 | 20230726 | 134300 | 4059447850 | 23800 | 23900 | 24000 | 23800 | 112 |
| 383 | 20230726 | 134200 | 4056770950 | 24000 | 23900 | 24000 | 23800 | 541 |
| 384 | 20230726 | 134100 | 4043843250 | 23800 | 23850 | 23900 | 23750 | 550 |
| 385 | 20230726 | 134000 | 4030765850 | 23950 | 24000 | 24000 | 23800 | 526 |
| 386 | 20230726 | 133900 | 4018221950 | 24000 | 24000 | 24000 | 23900 | 247 |
| 387 | 20230726 | 133800 | 4012306950 | 24000 | 24050 | 24050 | 23850 | 41 |
| 388 | 20230726 | 133700 | 4011323950 | 24050 | 23950 | 24100 | 23700 | 1527 |
| 389 | 20230726 | 133600 | 3974815400 | 24000 | 24050 | 24050 | 23950 | 151 |
| 390 | 20230726 | 133500 | 3971196000 | 24000 | 24100 | 24100 | 23950 | 66 |
| 391 | 20230726 | 133400 | 3969612500 | 24100 | 24100 | 24100 | 23950 | 361 |
| 392 | 20230726 | 133300 | 3960952300 | 24100 | 24000 | 24150 | 24000 | 136 |
| 393 | 20230726 | 133200 | 3957685250 | 24000 | 24000 | 24050 | 24000 | 665 |
| 394 | 20230726 | 133100 | 3941725150 | 24000 | 24050 | 24050 | 23950 | 199 |
| 395 | 20230726 | 133000 | 3936948650 | 24050 | 24100 | 24150 | 24050 | 64 |
| 396 | 20230726 | 132900 | 3935408750 | 24100 | 24000 | 24100 | 24000 | 244 |
| 397 | 20230726 | 132800 | 3929532050 | 24000 | 23950 | 24000 | 23950 | 38 |
| 398 | 20230726 | 132700 | 3928621200 | 24150 | 23950 | 24150 | 23950 | 91 |
| 399 | 20230726 | 132600 | 3926432350 | 23950 | 24050 | 24050 | 23950 | 321 |
| 400 | 20230726 | 132500 | 3918721800 | 24150 | 24150 | 24150 | 24150 | 607 |
| 401 | 20230726 | 132400 | 3904062750 | 24100 | 23950 | 24100 | 23950 | 95 |
| 402 | 20230726 | 132300 | 3901773700 | 23950 | 23950 | 24000 | 23950 | 1647 |
| 403 | 20230726 | 132200 | 3862245900 | 24000 | 24050 | 24050 | 24000 | 1843 |
| 404 | 20230726 | 132100 | 3818007750 | 24050 | 24100 | 24100 | 24000 | 95 |
| 405 | 20230726 | 132000 | 3815725300 | 24000 | 24000 | 24100 | 24000 | 86 |
| 406 | 20230726 | 131900 | 3813661200 | 24000 | 24050 | 24100 | 24000 | 389 |
| 407 | 20230726 | 131800 | 3804305800 | 24000 | 24050 | 24050 | 24000 | 407 |
| 408 | 20230726 | 131700 | 3794535200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 409 | 20230726 | 131600 | 3794535200 | 24000 | 24050 | 24050 | 24000 | 17 |
| 410 | 20230726 | 131500 | 3794126400 | 24000 | 23950 | 24050 | 23950 | 441 |
| 411 | 20230726 | 131400 | 3783550300 | 23950 | 23950 | 24000 | 23850 | 344 |
| 412 | 20230726 | 131300 | 3775311000 | 23950 | 23850 | 23950 | 23800 | 494 |
| 413 | 20230726 | 131200 | 3763514450 | 23850 | 23750 | 23900 | 23750 | 697 |
| 414 | 20230726 | 131100 | 3746890550 | 23850 | 23850 | 23850 | 23750 | 353 |
| 415 | 20230726 | 131000 | 3738476800 | 23850 | 23750 | 23850 | 23750 | 796 |
| 416 | 20230726 | 130900 | 3719500800 | 23750 | 23750 | 23800 | 23750 | 200 |
| 417 | 20230726 | 130800 | 3714748600 | 23700 | 23800 | 23800 | 23700 | 48 |
| 418 | 20230726 | 130700 | 3713609000 | 23750 | 23850 | 23850 | 23750 | 367 |
| 419 | 20230726 | 130600 | 3704887000 | 23800 | 23800 | 23900 | 23800 | 867 |
| 420 | 20230726 | 130500 | 3684252200 | 23900 | 23900 | 23900 | 23700 | 2857 |
| 421 | 20230726 | 130400 | 3616403950 | 23900 | 23950 | 24000 | 23900 | 224 |
| 422 | 20230726 | 130300 | 3611046500 | 24000 | 24000 | 24000 | 24000 | 51 |
| 423 | 20230726 | 130200 | 3609822500 | 24000 | 23900 | 24050 | 23900 | 2646 |
| 424 | 20230726 | 130100 | 3546308600 | 23900 | 24000 | 24000 | 23900 | 41 |
| 425 | 20230726 | 130000 | 3545324700 | 24000 | 23950 | 24000 | 23900 | 341 |
| 426 | 20230726 | 125900 | 3537165700 | 23950 | 23950 | 23950 | 23900 | 25 |
| 427 | 20230726 | 125800 | 3536567000 | 23950 | 23950 | 24000 | 23950 | 656 |
| 428 | 20230726 | 125700 | 3520841200 | 23950 | 23900 | 23950 | 23900 | 67 |
| 429 | 20230726 | 125600 | 3519238800 | 24000 | 24000 | 24000 | 23950 | 263 |
| 430 | 20230726 | 125500 | 3512936600 | 24000 | 23950 | 24000 | 23950 | 23 |
| 431 | 20230726 | 125400 | 3512384650 | 23950 | 24000 | 24000 | 23950 | 6 |
| 432 | 20230726 | 125300 | 3512240750 | 24000 | 24000 | 24000 | 24000 | 95 |
| 433 | 20230726 | 125200 | 3509960750 | 24000 | 23900 | 24000 | 23900 | 13 |
| 434 | 20230726 | 125100 | 3509648850 | 24000 | 23950 | 24000 | 23900 | 86 |
| 435 | 20230726 | 125000 | 3507587700 | 23900 | 23950 | 24000 | 23900 | 270 |
| 436 | 20230726 | 124900 | 3501133400 | 23900 | 23950 | 24000 | 23850 | 719 |
| 437 | 20230726 | 124800 | 3483982900 | 23850 | 23950 | 24000 | 23850 | 277 |
| 438 | 20230726 | 124700 | 3477349550 | 24000 | 23950 | 24000 | 23900 | 638 |
| 439 | 20230726 | 124600 | 3462089500 | 23950 | 23950 | 23950 | 23900 | 150 |
| 440 | 20230726 | 124500 | 3458501650 | 23950 | 23900 | 23950 | 23900 | 17 |
| 441 | 20230726 | 124400 | 3458095250 | 23950 | 23950 | 24000 | 23900 | 252 |
| 442 | 20230726 | 124300 | 3452063000 | 23950 | 24000 | 24000 | 23950 | 368 |
| 443 | 20230726 | 124200 | 3443240600 | 24050 | 24000 | 24050 | 23950 | 128 |
| 444 | 20230726 | 124100 | 3440168550 | 24000 | 24000 | 24000 | 23950 | 155 |
| 445 | 20230726 | 124000 | 3436448600 | 24000 | 24000 | 24000 | 23950 | 127 |
| 446 | 20230726 | 123900 | 3433401550 | 24000 | 23950 | 24000 | 23900 | 206 |
| 447 | 20230726 | 123800 | 3428468350 | 23950 | 23950 | 24050 | 23950 | 136 |
| 448 | 20230726 | 123700 | 3425207900 | 23950 | 24000 | 24000 | 23900 | 156 |
| 449 | 20230726 | 123600 | 3421473600 | 23950 | 24150 | 24150 | 23950 | 474 |
| 450 | 20230726 | 123500 | 3410120300 | 24150 | 24050 | 24150 | 23900 | 1151 |
| 451 | 20230726 | 123400 | 3382588800 | 24050 | 24100 | 24150 | 24000 | 607 |
| 452 | 20230726 | 123300 | 3368006750 | 24150 | 24200 | 24200 | 24150 | 123 |
| 453 | 20230726 | 123200 | 3365030200 | 24200 | 24150 | 24200 | 24100 | 136 |
| 454 | 20230726 | 123100 | 3361745400 | 24200 | 24150 | 24200 | 24150 | 142 |
| 455 | 20230726 | 123000 | 3358314300 | 24200 | 24100 | 24200 | 24100 | 30 |
| 456 | 20230726 | 122900 | 3357590850 | 24100 | 24200 | 24200 | 24100 | 219 |
| 457 | 20230726 | 122800 | 3352309300 | 24200 | 24200 | 24200 | 24150 | 55 |
| 458 | 20230726 | 122700 | 3350980850 | 24150 | 24100 | 24150 | 24100 | 301 |
| 459 | 20230726 | 122600 | 3343711800 | 24150 | 24150 | 24150 | 24150 | 18 |
| 460 | 20230726 | 122500 | 3343277100 | 24150 | 24100 | 24150 | 24100 | 200 |
| 461 | 20230726 | 122400 | 3338448000 | 24100 | 24200 | 24200 | 24100 | 327 |
| 462 | 20230726 | 122300 | 3330558300 | 24200 | 24250 | 24250 | 24200 | 213 |
| 463 | 20230726 | 122200 | 3325403450 | 24200 | 24250 | 24250 | 24150 | 90 |
| 464 | 20230726 | 122100 | 3323226500 | 24250 | 24200 | 24250 | 24150 | 321 |
| 465 | 20230726 | 122000 | 3315457000 | 24200 | 24150 | 24200 | 24150 | 21 |
| 466 | 20230726 | 121900 | 3314949000 | 24150 | 24200 | 24200 | 24150 | 7 |
| 467 | 20230726 | 121800 | 3314779650 | 24100 | 24200 | 24200 | 24100 | 387 |
| 468 | 20230726 | 121700 | 3305449700 | 24100 | 24200 | 24200 | 24100 | 185 |
| 469 | 20230726 | 121600 | 3300978300 | 24200 | 24200 | 24200 | 24200 | 48 |
| 470 | 20230726 | 121500 | 3299816700 | 24000 | 24050 | 24050 | 24000 | 801 |
| 471 | 20230726 | 121400 | 3280589550 | 24050 | 24200 | 24200 | 24000 | 1240 |
| 472 | 20230726 | 121300 | 3250745300 | 24150 | 24200 | 24200 | 24150 | 178 |
| 473 | 20230726 | 121200 | 3246444000 | 24200 | 24200 | 24200 | 24150 | 70 |
| 474 | 20230726 | 121100 | 3244750850 | 24150 | 24150 | 24250 | 24150 | 177 |
| 475 | 20230726 | 121000 | 3240474600 | 24250 | 24150 | 24250 | 24150 | 595 |
| 476 | 20230726 | 120900 | 3226101250 | 24200 | 24200 | 24250 | 24200 | 159 |
| 477 | 20230726 | 120800 | 3222248950 | 24200 | 24200 | 24200 | 24150 | 12 |
| 478 | 20230726 | 120700 | 3221958600 | 24200 | 24250 | 24250 | 24200 | 555 |
| 479 | 20230726 | 120600 | 3208504200 | 24250 | 24250 | 24250 | 24250 | 11 |
| 480 | 20230726 | 120500 | 3208237450 | 24200 | 24200 | 24250 | 24200 | 140 |
| 481 | 20230726 | 120400 | 3204848750 | 24250 | 24250 | 24250 | 24250 | 11 |
| 482 | 20230726 | 120300 | 3204582000 | 24250 | 24200 | 24250 | 24200 | 74 |
| 483 | 20230726 | 120200 | 3202788500 | 24250 | 24250 | 24250 | 24200 | 103 |
| 484 | 20230726 | 120100 | 3200290800 | 24300 | 24300 | 24300 | 24250 | 141 |
| 485 | 20230726 | 120000 | 3196870450 | 24300 | 24250 | 24300 | 24250 | 13 |
| 486 | 20230726 | 115900 | 3196554850 | 24300 | 24300 | 24300 | 24300 | 19 |
| 487 | 20230726 | 115800 | 3196093150 | 24300 | 24200 | 24300 | 24200 | 212 |
| 488 | 20230726 | 115700 | 3190961550 | 24250 | 24300 | 24300 | 24200 | 60 |
| 489 | 20230726 | 115600 | 3189505800 | 24300 | 24300 | 24300 | 24300 | 66 |
| 490 | 20230726 | 115500 | 3187902000 | 24300 | 24250 | 24300 | 24250 | 68 |
| 491 | 20230726 | 115400 | 3186251700 | 24300 | 24250 | 24300 | 24250 | 17 |
| 492 | 20230726 | 115300 | 3185838850 | 24250 | 24250 | 24250 | 24200 | 332 |
| 493 | 20230726 | 115200 | 3177792850 | 24150 | 24150 | 24250 | 24150 | 123 |
| 494 | 20230726 | 115100 | 3174821200 | 24150 | 24250 | 24250 | 24000 | 2243 |
| 495 | 20230726 | 115000 | 3120713600 | 24250 | 24300 | 24300 | 24250 | 200 |
| 496 | 20230726 | 114900 | 3115862950 | 24250 | 24250 | 24250 | 24250 | 68 |
| 497 | 20230726 | 114800 | 3114213950 | 24300 | 24350 | 24350 | 24150 | 829 |
| 498 | 20230726 | 114700 | 3094164750 | 24200 | 24400 | 24400 | 24200 | 621 |
| 499 | 20230726 | 114600 | 3079095750 | 24400 | 24400 | 24400 | 24350 | 72 |
| 500 | 20230726 | 114500 | 3077341600 | 24400 | 24300 | 24400 | 24300 | 519 |
| 501 | 20230726 | 114400 | 3064718050 | 24350 | 24350 | 24350 | 24250 | 18 |
| 502 | 20230726 | 114300 | 3064280450 | 24350 | 24300 | 24350 | 24300 | 112 |
| 503 | 20230726 | 114200 | 3061554950 | 24350 | 24350 | 24350 | 24300 | 8 |
| 504 | 20230726 | 114100 | 3061360200 | 24350 | 24300 | 24350 | 24300 | 101 |
| 505 | 20230726 | 114000 | 3058905200 | 24350 | 24350 | 24350 | 24300 | 13 |
| 506 | 20230726 | 113900 | 3058588700 | 24350 | 24300 | 24350 | 24300 | 764 |
| 507 | 20230726 | 113800 | 3040022450 | 24300 | 24250 | 24300 | 24200 | 23 |
| 508 | 20230726 | 113700 | 3039464450 | 24250 | 24250 | 24250 | 24200 | 64 |
| 509 | 20230726 | 113600 | 3037912500 | 24250 | 24250 | 24300 | 24250 | 237 |
| 510 | 20230726 | 113500 | 3032163950 | 24250 | 24200 | 24250 | 24150 | 1285 |
| 511 | 20230726 | 113400 | 3001060800 | 24200 | 24200 | 24200 | 24200 | 128 |
| 512 | 20230726 | 113300 | 2997963200 | 24200 | 24200 | 24200 | 24150 | 120 |
| 513 | 20230726 | 113200 | 2995059500 | 24200 | 24200 | 24200 | 24150 | 114 |
| 514 | 20230726 | 113100 | 2992300750 | 24200 | 24200 | 24200 | 24150 | 101 |
| 515 | 20230726 | 113000 | 2989856600 | 24200 | 24150 | 24200 | 24150 | 13 |
| 516 | 20230726 | 112900 | 2989542050 | 24150 | 24150 | 24150 | 24150 | 57 |
| 517 | 20230726 | 112800 | 2988165500 | 24150 | 24100 | 24150 | 24000 | 127 |
| 518 | 20230726 | 112700 | 2985102250 | 24050 | 24100 | 24100 | 24050 | 365 |
| 519 | 20230726 | 112600 | 2976315700 | 24100 | 24100 | 24150 | 24100 | 155 |
| 520 | 20230726 | 112500 | 2972579600 | 24150 | 24150 | 24150 | 24100 | 58 |
| 521 | 20230726 | 112400 | 2971179050 | 24000 | 24200 | 24200 | 24000 | 68 |
| 522 | 20230726 | 112300 | 2969543400 | 24200 | 24100 | 24200 | 24000 | 155 |
| 523 | 20230726 | 112200 | 2965805850 | 24200 | 24200 | 24200 | 24150 | 18 |
| 524 | 20230726 | 112100 | 2965370350 | 24100 | 24100 | 24200 | 24100 | 253 |
| 525 | 20230726 | 112000 | 2959272600 | 24050 | 24200 | 24200 | 24050 | 196 |
| 526 | 20230726 | 111900 | 2954547900 | 24200 | 24200 | 24200 | 24200 | 34 |
| 527 | 20230726 | 111800 | 2953725100 | 24200 | 24200 | 24200 | 24050 | 303 |
| 528 | 20230726 | 111700 | 2946409600 | 24200 | 24150 | 24200 | 24100 | 1610 |
| 529 | 20230726 | 111600 | 2907525850 | 24150 | 24150 | 24150 | 24150 | 5 |
| 530 | 20230726 | 111500 | 2907405100 | 23950 | 24050 | 24150 | 23950 | 409 |
| 531 | 20230726 | 111400 | 2897587200 | 24050 | 24000 | 24150 | 24000 | 61 |
| 532 | 20230726 | 111300 | 2896114700 | 24000 | 24150 | 24150 | 24000 | 112 |
| 533 | 20230726 | 111200 | 2893423600 | 24000 | 24000 | 24000 | 24000 | 16 |
| 534 | 20230726 | 111100 | 2893039600 | 24150 | 23950 | 24150 | 23950 | 102 |
| 535 | 20230726 | 111000 | 2890590300 | 23950 | 24000 | 24000 | 23950 | 457 |
| 536 | 20230726 | 110900 | 2879642400 | 24000 | 24100 | 24150 | 23950 | 51 |
| 537 | 20230726 | 110800 | 2878417050 | 23950 | 24150 | 24150 | 23950 | 323 |
| 538 | 20230726 | 110700 | 2870680900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 539 | 20230726 | 110600 | 2870680900 | 23950 | 23950 | 23950 | 23950 | 1 |
| 540 | 20230726 | 110500 | 2870656950 | 24150 | 24050 | 24150 | 23950 | 501 |
| 541 | 20230726 | 110400 | 2858627850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 542 | 20230726 | 110300 | 2858627850 | 24150 | 24150 | 24150 | 24100 | 302 |
| 543 | 20230726 | 110200 | 2851335800 | 24150 | 24150 | 24250 | 24150 | 653 |
| 544 | 20230726 | 110100 | 2835550350 | 24150 | 24100 | 24150 | 24000 | 368 |
| 545 | 20230726 | 110000 | 2826681100 | 24100 | 24100 | 24100 | 24050 | 84 |
| 546 | 20230726 | 105900 | 2824660500 | 24100 | 23900 | 24100 | 23900 | 53 |
| 547 | 20230726 | 105800 | 2823390250 | 23900 | 24000 | 24000 | 23850 | 765 |
| 548 | 20230726 | 105700 | 2805101600 | 24000 | 24050 | 24050 | 23950 | 220 |
| 549 | 20230726 | 105600 | 2799825050 | 24100 | 24100 | 24100 | 24100 | 322 |
| 550 | 20230726 | 105500 | 2792064850 | 24100 | 24150 | 24150 | 24050 | 899 |
| 551 | 20230726 | 105400 | 2770432850 | 24100 | 24000 | 24100 | 24000 | 529 |
| 552 | 20230726 | 105300 | 2757695850 | 24000 | 24100 | 24100 | 24000 | 203 |
| 553 | 20230726 | 105200 | 2752821650 | 23950 | 23900 | 24100 | 23900 | 586 |
| 554 | 20230726 | 105100 | 2738753100 | 23950 | 23750 | 23950 | 23750 | 99 |
| 555 | 20230726 | 105000 | 2736400650 | 23700 | 23850 | 24250 | 23600 | 3703 |
| 556 | 20230726 | 104900 | 2648104200 | 23800 | 23700 | 23800 | 23600 | 1275 |
| 557 | 20230726 | 104800 | 2617872000 | 23800 | 23700 | 23800 | 23700 | 1879 |
| 558 | 20230726 | 104700 | 2573327600 | 23700 | 23800 | 23850 | 23700 | 1449 |
| 559 | 20230726 | 104600 | 2538870700 | 23800 | 23900 | 23900 | 23800 | 150 |
| 560 | 20230726 | 104500 | 2535292150 | 23850 | 23900 | 24000 | 23800 | 298 |
| 561 | 20230726 | 104400 | 2528185450 | 23900 | 23850 | 24000 | 23800 | 370 |
| 562 | 20230726 | 104300 | 2519354500 | 24000 | 23850 | 24000 | 23800 | 203 |
| 563 | 20230726 | 104200 | 2514514050 | 23850 | 23850 | 23850 | 23850 | 305 |
| 564 | 20230726 | 104100 | 2507239800 | 23850 | 23850 | 24050 | 23850 | 139 |
| 565 | 20230726 | 104000 | 2503919150 | 23900 | 23950 | 24000 | 23850 | 1013 |
| 566 | 20230726 | 103900 | 2479699050 | 23850 | 23950 | 23950 | 23850 | 1684 |
| 567 | 20230726 | 103800 | 2439490050 | 24000 | 23950 | 24050 | 23950 | 150 |
| 568 | 20230726 | 103700 | 2435892050 | 23950 | 23950 | 24050 | 23950 | 1038 |
| 569 | 20230726 | 103600 | 2411030100 | 23950 | 24000 | 24000 | 23950 | 457 |
| 570 | 20230726 | 103500 | 2400074050 | 24000 | 24050 | 24050 | 24000 | 6 |
| 571 | 20230726 | 103400 | 2399929900 | 24100 | 23950 | 24100 | 23950 | 2003 |
| 572 | 20230726 | 103300 | 2351778650 | 23900 | 24000 | 24000 | 23900 | 294 |
| 573 | 20230726 | 103200 | 2344730800 | 24000 | 24050 | 24050 | 24000 | 835 |
| 574 | 20230726 | 103100 | 2324678550 | 24050 | 24000 | 24050 | 23950 | 761 |
| 575 | 20230726 | 103000 | 2306388550 | 24050 | 24000 | 24050 | 24000 | 6 |
| 576 | 20230726 | 102900 | 2306244350 | 24100 | 24100 | 24100 | 23950 | 581 |
| 577 | 20230726 | 102800 | 2292315850 | 24100 | 24100 | 24100 | 23950 | 3897 |
| 578 | 20230726 | 102700 | 2198674550 | 24100 | 24150 | 24150 | 24100 | 1222 |
| 579 | 20230726 | 102600 | 2169169500 | 24150 | 24100 | 24200 | 24100 | 202 |
| 580 | 20230726 | 102500 | 2164292200 | 24150 | 24150 | 24150 | 24150 | 218 |
| 581 | 20230726 | 102400 | 2159027500 | 24150 | 24250 | 24250 | 24150 | 3299 |
| 582 | 20230726 | 102300 | 2079316650 | 24250 | 24250 | 24250 | 24200 | 107 |
| 583 | 20230726 | 102200 | 2076724500 | 24250 | 24300 | 24300 | 24250 | 172 |
| 584 | 20230726 | 102100 | 2072551700 | 24300 | 24300 | 24400 | 24300 | 221 |
| 585 | 20230726 | 102000 | 2067181100 | 24300 | 24300 | 24300 | 24200 | 368 |
| 586 | 20230726 | 101900 | 2058243900 | 24300 | 24350 | 24350 | 24150 | 2852 |
| 587 | 20230726 | 101800 | 1989154850 | 24350 | 24400 | 24400 | 24350 | 176 |
| 588 | 20230726 | 101700 | 1984867950 | 24400 | 24400 | 24400 | 24400 | 172 |
| 589 | 20230726 | 101600 | 1980671150 | 24400 | 24400 | 24500 | 24400 | 508 |
| 590 | 20230726 | 101500 | 1968252550 | 24400 | 24400 | 24500 | 24400 | 401 |
| 591 | 20230726 | 101400 | 1958464950 | 24400 | 24400 | 24500 | 24350 | 761 |
| 592 | 20230726 | 101300 | 1939896450 | 24400 | 24450 | 24450 | 24400 | 414 |
| 593 | 20230726 | 101200 | 1929788350 | 24500 | 24350 | 24550 | 24350 | 1472 |
| 594 | 20230726 | 101100 | 1893850800 | 24400 | 24350 | 24400 | 24350 | 315 |
| 595 | 20230726 | 101000 | 1886170800 | 24350 | 24350 | 24400 | 24350 | 524 |
| 596 | 20230726 | 100900 | 1873408300 | 24400 | 24400 | 24450 | 24350 | 672 |
| 597 | 20230726 | 100800 | 1857014450 | 24450 | 24300 | 24450 | 24300 | 72 |
| 598 | 20230726 | 100700 | 1855264650 | 24250 | 24250 | 24400 | 24250 | 1170 |
| 599 | 20230726 | 100600 | 1826805250 | 24250 | 24250 | 24400 | 24250 | 2065 |
| 600 | 20230726 | 100500 | 1776692150 | 24250 | 24250 | 24300 | 24250 | 506 |
| 601 | 20230726 | 100400 | 1764418550 | 24250 | 24300 | 24450 | 24250 | 1133 |
| 602 | 20230726 | 100300 | 1736834850 | 24450 | 24300 | 24450 | 24300 | 315 |
| 603 | 20230726 | 100200 | 1729164000 | 24300 | 24450 | 24450 | 24250 | 2424 |
| 604 | 20230726 | 100100 | 1670208400 | 24500 | 24500 | 24500 | 24500 | 4 |
| 605 | 20230726 | 100000 | 1670110400 | 24550 | 24400 | 24550 | 24400 | 759 |
| 606 | 20230726 | 095900 | 1651590500 | 24400 | 24450 | 24500 | 24400 | 376 |
| 607 | 20230726 | 095800 | 1642384650 | 24500 | 24500 | 24550 | 24400 | 727 |
| 608 | 20230726 | 095700 | 1624571800 | 24450 | 24550 | 24550 | 24450 | 306 |
| 609 | 20230726 | 095600 | 1617071900 | 24500 | 24550 | 24550 | 24450 | 952 |
| 610 | 20230726 | 095500 | 1593781300 | 24650 | 24650 | 24650 | 24500 | 92 |
| 611 | 20230726 | 095400 | 1591516900 | 24700 | 24700 | 24750 | 24700 | 470 |
| 612 | 20230726 | 095300 | 1579907750 | 24650 | 24650 | 24650 | 24650 | 46 |
| 613 | 20230726 | 095200 | 1578773850 | 24650 | 24700 | 24700 | 24650 | 81 |
| 614 | 20230726 | 095100 | 1576774500 | 24700 | 24500 | 24700 | 24500 | 1435 |
| 615 | 20230726 | 095000 | 1541379100 | 24500 | 24550 | 24600 | 24500 | 289 |
| 616 | 20230726 | 094900 | 1534280700 | 24400 | 24500 | 24550 | 24400 | 2303 |
| 617 | 20230726 | 094800 | 1477902550 | 24550 | 24600 | 24600 | 24550 | 2576 |
| 618 | 20230726 | 094700 | 1414659650 | 24600 | 24650 | 24650 | 24600 | 403 |
| 619 | 20230726 | 094600 | 1404735750 | 24650 | 24650 | 24650 | 24600 | 255 |
| 620 | 20230726 | 094500 | 1398452250 | 24650 | 24600 | 24650 | 24550 | 442 |
| 621 | 20230726 | 094400 | 1387597800 | 24600 | 24600 | 24600 | 24600 | 342 |
| 622 | 20230726 | 094300 | 1379184600 | 24700 | 24600 | 24700 | 24600 | 1444 |
| 623 | 20230726 | 094200 | 1343631800 | 24550 | 24600 | 24600 | 24550 | 997 |
| 624 | 20230726 | 094100 | 1319151400 | 24550 | 24750 | 24750 | 24550 | 2215 |
| 625 | 20230726 | 094000 | 1264730900 | 24750 | 24700 | 24750 | 24600 | 754 |
| 626 | 20230726 | 093900 | 1246151000 | 24700 | 24750 | 24750 | 24700 | 125 |
| 627 | 20230726 | 093800 | 1243059150 | 24750 | 24800 | 24800 | 24700 | 192 |
| 628 | 20230726 | 093700 | 1238307200 | 24750 | 24750 | 24900 | 24750 | 1345 |
| 629 | 20230726 | 093600 | 1204841150 | 24850 | 24750 | 24850 | 24650 | 656 |
| 630 | 20230726 | 093500 | 1188609950 | 24750 | 24750 | 24750 | 24650 | 91 |
| 631 | 20230726 | 093400 | 1186359600 | 24750 | 24750 | 24750 | 24600 | 145 |
| 632 | 20230726 | 093300 | 1182778350 | 24750 | 24600 | 24750 | 24550 | 2254 |
| 633 | 20230726 | 093200 | 1127030650 | 24750 | 24650 | 24750 | 24550 | 2294 |
| 634 | 20230726 | 093100 | 1070368500 | 24650 | 24650 | 24750 | 24650 | 160 |
| 635 | 20230726 | 093000 | 1066422800 | 24650 | 24750 | 24800 | 24550 | 2367 |
| 636 | 20230726 | 092900 | 1008169750 | 24800 | 24900 | 24950 | 24800 | 211 |
| 637 | 20230726 | 092800 | 1002935250 | 24950 | 24750 | 24950 | 24750 | 1590 |
| 638 | 20230726 | 092700 | 963372250 | 24550 | 24600 | 24750 | 24550 | 3573 |
| 639 | 20230726 | 092600 | 875516100 | 24750 | 24600 | 24750 | 24550 | 510 |
| 640 | 20230726 | 092500 | 862936900 | 24600 | 24750 | 24750 | 24600 | 2368 |
| 641 | 20230726 | 092400 | 804659500 | 24750 | 24650 | 24750 | 24600 | 757 |
| 642 | 20230726 | 092300 | 785962350 | 24650 | 24700 | 24700 | 24650 | 994 |
| 643 | 20230726 | 092200 | 761441800 | 24650 | 24700 | 24800 | 24650 | 869 |
| 644 | 20230726 | 092100 | 739996050 | 24700 | 24850 | 24900 | 24700 | 1995 |
| 645 | 20230726 | 092000 | 690693050 | 24850 | 24900 | 24900 | 24750 | 398 |
| 646 | 20230726 | 091900 | 680810850 | 24750 | 24900 | 24900 | 24750 | 436 |
| 647 | 20230726 | 091800 | 669979500 | 25000 | 24950 | 25000 | 24850 | 401 |
| 648 | 20230726 | 091700 | 659970250 | 24900 | 24800 | 24900 | 24700 | 1595 |
| 649 | 20230726 | 091600 | 620445150 | 24800 | 24800 | 24900 | 24750 | 904 |
| 650 | 20230726 | 091500 | 598030150 | 24800 | 24850 | 24900 | 24800 | 408 |
| 651 | 20230726 | 091400 | 587899600 | 24900 | 24950 | 24950 | 24850 | 212 |
| 652 | 20230726 | 091300 | 582618700 | 24950 | 25150 | 25150 | 24950 | 526 |
| 653 | 20230726 | 091200 | 569447000 | 25150 | 24950 | 25150 | 24950 | 2097 |
| 654 | 20230726 | 091100 | 516714150 | 24950 | 24700 | 25050 | 24700 | 3907 |
| 655 | 20230726 | 091000 | 419048150 | 24950 | 24850 | 24950 | 24700 | 390 |
| 656 | 20230726 | 090900 | 409390600 | 24950 | 24850 | 24950 | 24700 | 864 |
| 657 | 20230726 | 090800 | 388021300 | 24850 | 24700 | 24850 | 24700 | 1962 |
| 658 | 20230726 | 090700 | 339487950 | 24750 | 24750 | 24750 | 24700 | 1272 |
| 659 | 20230726 | 090600 | 308056550 | 24750 | 24750 | 24750 | 24700 | 984 |
| 660 | 20230726 | 090500 | 283724250 | 24750 | 24900 | 24950 | 24750 | 4073 |
| 661 | 20230726 | 090400 | 182540400 | 24900 | 25000 | 25100 | 24900 | 2127 |
| 662 | 20230726 | 090300 | 129402300 | 25050 | 25050 | 25100 | 25000 | 955 |
| 663 | 20230726 | 090200 | 105485500 | 25050 | 25150 | 25250 | 25050 | 860 |
| 664 | 20230726 | 090100 | 83875250 | 25150 | 25250 | 25450 | 25150 | 1255 |
| 665 | 20230726 | 090000 | 52217000 | 25250 | 25250 | 25250 | 25250 | 2068 |