37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 202100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 3 | 20230726 | 202000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20230726 | 201900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20230726 | 201800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20230726 | 201700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20230726 | 201600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20230726 | 201500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20230726 | 201400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20230726 | 201300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20230726 | 201200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20230726 | 201100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20230726 | 201000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20230726 | 200900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20230726 | 200800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20230726 | 200700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20230726 | 200600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20230726 | 200500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20230726 | 200400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20230726 | 200300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20230726 | 200200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20230726 | 200100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20230726 | 200000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20230726 | 195900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20230726 | 195800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20230726 | 195700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20230726 | 195600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20230726 | 195500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20230726 | 195400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20230726 | 195300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20230726 | 195200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20230726 | 195100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 33 | 20230726 | 195000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20230726 | 194900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20230726 | 194800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20230726 | 194700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20230726 | 194600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20230726 | 194500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20230726 | 194400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20230726 | 194300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20230726 | 194200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20230726 | 194100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20230726 | 194000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20230726 | 193900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20230726 | 193800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20230726 | 193700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20230726 | 193600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20230726 | 193500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20230726 | 193400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20230726 | 193300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20230726 | 193200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20230726 | 193100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20230726 | 193000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20230726 | 192900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20230726 | 192800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20230726 | 192700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20230726 | 192600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20230726 | 192500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20230726 | 192400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20230726 | 192300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20230726 | 192200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20230726 | 192100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 63 | 20230726 | 192000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20230726 | 191900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20230726 | 191800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20230726 | 191700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20230726 | 191600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20230726 | 191500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20230726 | 191400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20230726 | 191300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20230726 | 191200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20230726 | 191100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20230726 | 191000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20230726 | 190900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20230726 | 190800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20230726 | 190700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20230726 | 190600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20230726 | 190500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20230726 | 190400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20230726 | 190300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20230726 | 190200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20230726 | 190100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20230726 | 190000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20230726 | 185900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20230726 | 185800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20230726 | 185700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20230726 | 185600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20230726 | 185500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20230726 | 185400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20230726 | 185300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20230726 | 185200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20230726 | 185100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 93 | 20230726 | 185000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20230726 | 184900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20230726 | 184800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20230726 | 184700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20230726 | 184600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20230726 | 184500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20230726 | 184400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20230726 | 184300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20230726 | 184200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20230726 | 184100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20230726 | 184000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20230726 | 183900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20230726 | 183800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20230726 | 183700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20230726 | 183600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20230726 | 183500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20230726 | 183400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20230726 | 183300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20230726 | 183200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20230726 | 183100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20230726 | 183000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20230726 | 182900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20230726 | 182800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20230726 | 182700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20230726 | 182600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20230726 | 182500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20230726 | 182400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20230726 | 182300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20230726 | 182200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20230726 | 182100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 123 | 20230726 | 182000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20230726 | 181900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20230726 | 181800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20230726 | 181700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20230726 | 181600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20230726 | 181500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20230726 | 181400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20230726 | 181300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20230726 | 181200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20230726 | 181100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20230726 | 181000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20230726 | 180900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20230726 | 180800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20230726 | 180700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20230726 | 180600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20230726 | 180500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20230726 | 180400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20230726 | 180300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20230726 | 180200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20230726 | 180100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20230726 | 180000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20230726 | 175900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20230726 | 175800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20230726 | 175700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20230726 | 175600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20230726 | 175500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20230726 | 175400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20230726 | 175300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20230726 | 175200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20230726 | 175100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 153 | 20230726 | 175000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20230726 | 174900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20230726 | 174800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20230726 | 174700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20230726 | 174600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20230726 | 174500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20230726 | 174400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20230726 | 174300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20230726 | 174200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20230726 | 174100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20230726 | 174000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20230726 | 173900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20230726 | 173800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20230726 | 173700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20230726 | 173600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20230726 | 173500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20230726 | 173400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20230726 | 173300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20230726 | 173200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20230726 | 173100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20230726 | 173000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20230726 | 172900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20230726 | 172800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20230726 | 172700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20230726 | 172600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20230726 | 172500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20230726 | 172400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20230726 | 172300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20230726 | 172200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20230726 | 172100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 183 | 20230726 | 172000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20230726 | 171900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20230726 | 171800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20230726 | 171700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20230726 | 171600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20230726 | 171500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20230726 | 171400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20230726 | 171300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20230726 | 171200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20230726 | 171100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20230726 | 171000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20230726 | 170900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20230726 | 170800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20230726 | 170700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20230726 | 170600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20230726 | 170500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20230726 | 170400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20230726 | 170300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20230726 | 170200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20230726 | 170100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20230726 | 170000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20230726 | 165900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20230726 | 165800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20230726 | 165700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20230726 | 165600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20230726 | 165500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20230726 | 165400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20230726 | 165300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20230726 | 165200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20230726 | 165100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 213 | 20230726 | 165000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20230726 | 164900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20230726 | 164800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20230726 | 164700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20230726 | 164600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20230726 | 164500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20230726 | 164400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20230726 | 164300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20230726 | 164200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20230726 | 164100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20230726 | 164000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20230726 | 163900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20230726 | 163800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20230726 | 163700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20230726 | 163600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20230726 | 163500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20230726 | 163400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20230726 | 163300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20230726 | 163200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20230726 | 163100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20230726 | 163000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20230726 | 162900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20230726 | 162800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20230726 | 162700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20230726 | 162600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20230726 | 162500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20230726 | 162400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20230726 | 162300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20230726 | 162200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20230726 | 162100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 243 | 20230726 | 162000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20230726 | 161900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20230726 | 161800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20230726 | 161700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20230726 | 161600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20230726 | 161500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20230726 | 161400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20230726 | 161300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20230726 | 161200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20230726 | 161100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20230726 | 161000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20230726 | 160900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20230726 | 160800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20230726 | 160700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20230726 | 160600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20230726 | 160500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20230726 | 160400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20230726 | 160300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20230726 | 160200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20230726 | 160100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20230726 | 160000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20230726 | 155900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20230726 | 155800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20230726 | 155700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20230726 | 155600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20230726 | 155500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20230726 | 155400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20230726 | 155300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20230726 | 155200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20230726 | 155100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 273 | 20230726 | 155000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20230726 | 154900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20230726 | 154800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20230726 | 154700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20230726 | 154600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20230726 | 154500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20230726 | 154400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20230726 | 154300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20230726 | 154200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20230726 | 154100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20230726 | 154000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20230726 | 153900 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20230726 | 153800 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20230726 | 153700 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20230726 | 153600 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20230726 | 153500 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20230726 | 153400 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20230726 | 153300 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20230726 | 153200 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20230726 | 153100 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20230726 | 153000 | 10073285450 | 23400 | 23400 | 23400 | 23400 | 2449 |
| 294 | 20230726 | 152900 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20230726 | 152800 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20230726 | 152700 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20230726 | 152600 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20230726 | 152500 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 299 | 20230726 | 152400 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 300 | 20230726 | 152300 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20230726 | 152200 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 302 | 20230726 | 152100 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 303 | 20230726 | 152000 | 10015978850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20230726 | 151900 | 10015978850 | 23400 | 23150 | 23450 | 23100 | 1413 |
| 305 | 20230726 | 151800 | 9983133950 | 23150 | 23100 | 23150 | 23100 | 1546 |
| 306 | 20230726 | 151700 | 9947419300 | 23100 | 23150 | 23150 | 23100 | 878 |
| 307 | 20230726 | 151600 | 9927123350 | 23150 | 23150 | 23150 | 23100 | 330 |
| 308 | 20230726 | 151500 | 9919485250 | 23150 | 23050 | 23200 | 23050 | 1671 |
| 309 | 20230726 | 151400 | 9880778950 | 23150 | 23050 | 23150 | 23050 | 996 |
| 310 | 20230726 | 151300 | 9857789600 | 23050 | 23050 | 23050 | 23050 | 337 |
| 311 | 20230726 | 151200 | 9850021750 | 23050 | 23200 | 23200 | 23050 | 839 |
| 312 | 20230726 | 151100 | 9830679700 | 23050 | 23100 | 23200 | 23050 | 521 |
| 313 | 20230726 | 151000 | 9818640600 | 23050 | 23100 | 23100 | 23000 | 934 |
| 314 | 20230726 | 150900 | 9797121300 | 23100 | 23050 | 23100 | 23050 | 1815 |
| 315 | 20230726 | 150800 | 9755276450 | 23050 | 23050 | 23100 | 23050 | 1909 |
| 316 | 20230726 | 150700 | 9711271750 | 23050 | 23100 | 23100 | 23050 | 1128 |
| 317 | 20230726 | 150600 | 9685258300 | 23100 | 23200 | 23200 | 23100 | 300 |
| 318 | 20230726 | 150500 | 9678314800 | 23100 | 23150 | 23250 | 23100 | 587 |
| 319 | 20230726 | 150400 | 9664709350 | 23100 | 23100 | 23250 | 23100 | 1525 |
| 320 | 20230726 | 150300 | 9629385200 | 23100 | 23100 | 23150 | 23050 | 263 |
| 321 | 20230726 | 150200 | 9623313350 | 23100 | 23200 | 23200 | 23100 | 395 |
| 322 | 20230726 | 150100 | 9614187050 | 23200 | 23100 | 23200 | 23050 | 1784 |
| 323 | 20230726 | 150000 | 9573032100 | 23100 | 23050 | 23200 | 23050 | 792 |
| 324 | 20230726 | 145900 | 9554762950 | 23050 | 23250 | 23250 | 23050 | 472 |
| 325 | 20230726 | 145800 | 9543824900 | 23300 | 23200 | 23300 | 23200 | 234 |
| 326 | 20230726 | 145700 | 9538396000 | 23200 | 23000 | 23200 | 23000 | 1127 |
| 327 | 20230726 | 145600 | 9512313400 | 23050 | 23050 | 23150 | 23000 | 301 |
| 328 | 20230726 | 145500 | 9505370800 | 23050 | 23250 | 23350 | 23000 | 6096 |
| 329 | 20230726 | 145400 | 9364430600 | 23300 | 23350 | 23350 | 23200 | 3024 |
| 330 | 20230726 | 145300 | 9294266600 | 23350 | 23350 | 23350 | 23350 | 192 |
| 331 | 20230726 | 145200 | 9289783400 | 23350 | 23200 | 23350 | 23200 | 1466 |
| 332 | 20230726 | 145100 | 9255679250 | 23200 | 23150 | 23200 | 23150 | 374 |
| 333 | 20230726 | 145000 | 9247021100 | 23100 | 23050 | 23100 | 23050 | 1025 |
| 334 | 20230726 | 144900 | 9223359900 | 23050 | 23100 | 23100 | 23050 | 421 |
| 335 | 20230726 | 144800 | 9213655500 | 23100 | 23100 | 23200 | 23100 | 714 |
| 336 | 20230726 | 144700 | 9197156400 | 23100 | 23100 | 23150 | 23100 | 705 |
| 337 | 20230726 | 144600 | 9180869850 | 23100 | 23250 | 23250 | 23100 | 791 |
| 338 | 20230726 | 144500 | 9162519100 | 23200 | 23200 | 23200 | 23200 | 80 |
| 339 | 20230726 | 144400 | 9160663100 | 23150 | 23200 | 23250 | 23150 | 569 |
| 340 | 20230726 | 144300 | 9147464050 | 23200 | 23250 | 23250 | 23200 | 365 |
| 341 | 20230726 | 144200 | 9138983150 | 23250 | 23200 | 23300 | 23200 | 257 |
| 342 | 20230726 | 144100 | 9133005400 | 23200 | 23200 | 23200 | 23100 | 570 |
| 343 | 20230726 | 144000 | 9119781500 | 23200 | 23200 | 23200 | 23050 | 851 |
| 344 | 20230726 | 143900 | 9100112850 | 23200 | 23250 | 23250 | 23200 | 2079 |
| 345 | 20230726 | 143800 | 9051852850 | 23300 | 23300 | 23300 | 23300 | 430 |
| 346 | 20230726 | 143700 | 9041833850 | 23300 | 23300 | 23300 | 23300 | 2 |
| 347 | 20230726 | 143600 | 9041787250 | 23250 | 23300 | 23300 | 23250 | 24 |
| 348 | 20230726 | 143500 | 9041228200 | 23300 | 23250 | 23300 | 23200 | 950 |
| 349 | 20230726 | 143400 | 9019095750 | 23300 | 23250 | 23300 | 23250 | 135 |
| 350 | 20230726 | 143300 | 9015951000 | 23300 | 23250 | 23350 | 23250 | 1426 |
| 351 | 20230726 | 143200 | 8982721000 | 23300 | 23300 | 23350 | 23250 | 80 |
| 352 | 20230726 | 143100 | 8980857350 | 23300 | 23300 | 23350 | 23300 | 295 |
| 353 | 20230726 | 143000 | 8973982500 | 23300 | 23400 | 23400 | 23300 | 733 |
| 354 | 20230726 | 142900 | 8956882000 | 23400 | 23400 | 23400 | 23350 | 71 |
| 355 | 20230726 | 142800 | 8955220700 | 23400 | 23300 | 23450 | 23300 | 88 |
| 356 | 20230726 | 142700 | 8953163200 | 23450 | 23350 | 23450 | 23350 | 1105 |
| 357 | 20230726 | 142600 | 8927309300 | 23250 | 23300 | 23350 | 23250 | 291 |
| 358 | 20230726 | 142500 | 8920523550 | 23300 | 23200 | 23300 | 23200 | 236 |
| 359 | 20230726 | 142400 | 8915041050 | 23250 | 23150 | 23250 | 23150 | 271 |
| 360 | 20230726 | 142300 | 8908754250 | 23150 | 23150 | 23200 | 23050 | 2965 |
| 361 | 20230726 | 142200 | 8840285900 | 23150 | 23250 | 23250 | 23150 | 448 |
| 362 | 20230726 | 142100 | 8829908700 | 23250 | 23250 | 23250 | 23200 | 2172 |
| 363 | 20230726 | 142000 | 8779504750 | 23250 | 23200 | 23250 | 23200 | 205 |
| 364 | 20230726 | 141900 | 8774748500 | 23250 | 23300 | 23300 | 23200 | 751 |
| 365 | 20230726 | 141800 | 8757287550 | 23250 | 23200 | 23250 | 23200 | 224 |
| 366 | 20230726 | 141700 | 8752081850 | 23250 | 23200 | 23300 | 23150 | 529 |
| 367 | 20230726 | 141600 | 8739795000 | 23150 | 23050 | 23200 | 23050 | 1653 |
| 368 | 20230726 | 141500 | 8701526150 | 23100 | 23050 | 23100 | 23050 | 943 |
| 369 | 20230726 | 141400 | 8679755650 | 23050 | 23000 | 23050 | 22950 | 1700 |
| 370 | 20230726 | 141300 | 8640679850 | 23000 | 23000 | 23000 | 22950 | 397 |
| 371 | 20230726 | 141200 | 8631561550 | 23000 | 23100 | 23100 | 22950 | 1280 |
| 372 | 20230726 | 141100 | 8602103950 | 23100 | 23100 | 23100 | 23100 | 813 |
| 373 | 20230726 | 141000 | 8583323650 | 23150 | 23150 | 23200 | 23100 | 943 |
| 374 | 20230726 | 140900 | 8561493200 | 23200 | 23200 | 23200 | 23150 | 577 |
| 375 | 20230726 | 140800 | 8548110850 | 23150 | 23150 | 23150 | 23150 | 379 |
| 376 | 20230726 | 140700 | 8539337000 | 23150 | 23200 | 23200 | 23100 | 887 |
| 377 | 20230726 | 140600 | 8518795800 | 23100 | 23200 | 23250 | 23100 | 1365 |
| 378 | 20230726 | 140500 | 8487116050 | 23250 | 23250 | 23250 | 23100 | 1791 |
| 379 | 20230726 | 140400 | 8445603500 | 23300 | 23250 | 23350 | 23250 | 4417 |
| 380 | 20230726 | 140300 | 8342881700 | 23250 | 23050 | 23250 | 23000 | 3033 |
| 381 | 20230726 | 140200 | 8272724900 | 23100 | 23000 | 23100 | 22950 | 902 |
| 382 | 20230726 | 140100 | 8251949450 | 23000 | 22850 | 23000 | 22850 | 2088 |
| 383 | 20230726 | 140000 | 8204010950 | 22800 | 22900 | 22950 | 22800 | 1952 |
| 384 | 20230726 | 135900 | 8159334250 | 22900 | 22950 | 23000 | 22850 | 1914 |
| 385 | 20230726 | 135800 | 8115388050 | 22850 | 22700 | 22900 | 22600 | 4178 |
| 386 | 20230726 | 135700 | 8020184300 | 22700 | 22600 | 22700 | 22600 | 2253 |
| 387 | 20230726 | 135600 | 7969246400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 388 | 20230726 | 135500 | 7969246400 | 22400 | 23050 | 23050 | 22400 | 12981 |
| 389 | 20230726 | 135400 | 7672108250 | 23100 | 23200 | 23200 | 23000 | 6709 |
| 390 | 20230726 | 135300 | 7517256800 | 23250 | 23350 | 23350 | 23200 | 8430 |
| 391 | 20230726 | 135200 | 7321194600 | 23350 | 23400 | 23450 | 23350 | 2998 |
| 392 | 20230726 | 135100 | 7251109900 | 23450 | 23450 | 23450 | 23450 | 175 |
| 393 | 20230726 | 135000 | 7247006150 | 23450 | 23450 | 23450 | 23450 | 169 |
| 394 | 20230726 | 134900 | 7243043100 | 23450 | 23450 | 23450 | 23450 | 718 |
| 395 | 20230726 | 134800 | 7226206000 | 23500 | 23400 | 23550 | 23400 | 80 |
| 396 | 20230726 | 134700 | 7224331100 | 23400 | 23450 | 23500 | 23400 | 1599 |
| 397 | 20230726 | 134600 | 7186895700 | 23400 | 23550 | 23550 | 23400 | 520 |
| 398 | 20230726 | 134500 | 7174696750 | 23550 | 23450 | 23550 | 23450 | 1180 |
| 399 | 20230726 | 134400 | 7147016550 | 23500 | 23500 | 23550 | 23450 | 2067 |
| 400 | 20230726 | 134300 | 7098444450 | 23500 | 23650 | 23650 | 23500 | 72 |
| 401 | 20230726 | 134200 | 7096747350 | 23500 | 23550 | 23550 | 23500 | 450 |
| 402 | 20230726 | 134100 | 7086160350 | 23450 | 23450 | 23500 | 23450 | 141 |
| 403 | 20230726 | 134000 | 7082853750 | 23450 | 23550 | 23550 | 23400 | 1620 |
| 404 | 20230726 | 133900 | 7044826200 | 23550 | 23750 | 23750 | 23550 | 2492 |
| 405 | 20230726 | 133800 | 6986004000 | 23750 | 23800 | 23800 | 23750 | 1373 |
| 406 | 20230726 | 133700 | 6953367300 | 23800 | 23750 | 23850 | 23750 | 390 |
| 407 | 20230726 | 133600 | 6944067850 | 23750 | 23850 | 23850 | 23750 | 704 |
| 408 | 20230726 | 133500 | 6927295300 | 23900 | 23800 | 23900 | 23800 | 473 |
| 409 | 20230726 | 133400 | 6915990900 | 23800 | 23900 | 23900 | 23750 | 1347 |
| 410 | 20230726 | 133300 | 6883914350 | 23900 | 23850 | 23900 | 23750 | 1756 |
| 411 | 20230726 | 133200 | 6842053700 | 23800 | 23800 | 23800 | 23800 | 167 |
| 412 | 20230726 | 133100 | 6838079100 | 23750 | 23800 | 23800 | 23750 | 30 |
| 413 | 20230726 | 133000 | 6837366100 | 23800 | 23800 | 23800 | 23750 | 728 |
| 414 | 20230726 | 132900 | 6820045350 | 23800 | 23650 | 23800 | 23650 | 1449 |
| 415 | 20230726 | 132800 | 6785664900 | 23700 | 23700 | 23700 | 23650 | 117 |
| 416 | 20230726 | 132700 | 6782894500 | 23700 | 23650 | 23700 | 23650 | 420 |
| 417 | 20230726 | 132600 | 6772961300 | 23700 | 23800 | 23800 | 23700 | 2888 |
| 418 | 20230726 | 132500 | 6704434450 | 23850 | 23900 | 23950 | 23850 | 2887 |
| 419 | 20230726 | 132400 | 6635370900 | 23900 | 23800 | 23900 | 23800 | 3043 |
| 420 | 20230726 | 132300 | 6562910950 | 23800 | 23750 | 23800 | 23750 | 136 |
| 421 | 20230726 | 132200 | 6559679450 | 23750 | 23800 | 23850 | 23750 | 1649 |
| 422 | 20230726 | 132100 | 6520414500 | 23800 | 23700 | 23800 | 23700 | 163 |
| 423 | 20230726 | 132000 | 6516540050 | 23700 | 23700 | 23750 | 23700 | 161 |
| 424 | 20230726 | 131900 | 6512720800 | 23750 | 23750 | 23750 | 23750 | 149 |
| 425 | 20230726 | 131800 | 6509182050 | 23700 | 23750 | 23750 | 23700 | 663 |
| 426 | 20230726 | 131700 | 6493465800 | 23700 | 23750 | 23750 | 23700 | 544 |
| 427 | 20230726 | 131600 | 6480546300 | 23700 | 23650 | 23700 | 23600 | 954 |
| 428 | 20230726 | 131500 | 6457973850 | 23600 | 23550 | 23600 | 23550 | 543 |
| 429 | 20230726 | 131400 | 6445186000 | 23500 | 23450 | 23500 | 23400 | 1585 |
| 430 | 20230726 | 131300 | 6407979500 | 23400 | 23500 | 23500 | 23400 | 275 |
| 431 | 20230726 | 131200 | 6401533350 | 23450 | 23400 | 23450 | 23400 | 4 |
| 432 | 20230726 | 131100 | 6401439600 | 23400 | 23400 | 23500 | 23400 | 202 |
| 433 | 20230726 | 131000 | 6396711800 | 23450 | 23350 | 23450 | 23350 | 509 |
| 434 | 20230726 | 130900 | 6384793850 | 23350 | 23350 | 23350 | 23350 | 691 |
| 435 | 20230726 | 130800 | 6368659000 | 23350 | 23350 | 23350 | 23350 | 551 |
| 436 | 20230726 | 130700 | 6355793150 | 23350 | 23350 | 23400 | 23350 | 569 |
| 437 | 20230726 | 130600 | 6342499900 | 23350 | 23350 | 23400 | 23350 | 376 |
| 438 | 20230726 | 130500 | 6333719000 | 23350 | 23350 | 23350 | 23350 | 360 |
| 439 | 20230726 | 130400 | 6325313000 | 23400 | 23400 | 23400 | 23350 | 542 |
| 440 | 20230726 | 130300 | 6312648800 | 23400 | 23350 | 23400 | 23350 | 366 |
| 441 | 20230726 | 130200 | 6304099750 | 23350 | 23400 | 23400 | 23350 | 1364 |
| 442 | 20230726 | 130100 | 6272209300 | 23400 | 23400 | 23400 | 23350 | 640 |
| 443 | 20230726 | 130000 | 6257254250 | 23400 | 23450 | 23450 | 23350 | 2266 |
| 444 | 20230726 | 125900 | 6204229850 | 23400 | 23400 | 23450 | 23400 | 329 |
| 445 | 20230726 | 125800 | 6196518400 | 23450 | 23500 | 23500 | 23450 | 825 |
| 446 | 20230726 | 125700 | 6177170050 | 23500 | 23500 | 23500 | 23450 | 1031 |
| 447 | 20230726 | 125600 | 6152972500 | 23500 | 23500 | 23500 | 23500 | 33 |
| 448 | 20230726 | 125500 | 6152197000 | 23500 | 23500 | 23550 | 23500 | 72 |
| 449 | 20230726 | 125400 | 6150504200 | 23500 | 23500 | 23500 | 23500 | 28 |
| 450 | 20230726 | 125300 | 6149846200 | 23500 | 23550 | 23550 | 23500 | 158 |
| 451 | 20230726 | 125200 | 6146131700 | 23550 | 23500 | 23550 | 23450 | 2165 |
| 452 | 20230726 | 125100 | 6095297550 | 23500 | 23500 | 23500 | 23450 | 62 |
| 453 | 20230726 | 125000 | 6093842850 | 23450 | 23500 | 23500 | 23450 | 856 |
| 454 | 20230726 | 124900 | 6073744650 | 23450 | 23450 | 23450 | 23450 | 393 |
| 455 | 20230726 | 124800 | 6064528800 | 23450 | 23450 | 23450 | 23450 | 224 |
| 456 | 20230726 | 124700 | 6059276000 | 23450 | 23500 | 23500 | 23450 | 3107 |
| 457 | 20230726 | 124600 | 5986382000 | 23450 | 23450 | 23450 | 23450 | 277 |
| 458 | 20230726 | 124500 | 5979886350 | 23450 | 23450 | 23500 | 23450 | 1326 |
| 459 | 20230726 | 124400 | 5948789000 | 23500 | 23550 | 23550 | 23450 | 1531 |
| 460 | 20230726 | 124300 | 5912812500 | 23550 | 23500 | 23550 | 23500 | 1087 |
| 461 | 20230726 | 124200 | 5887267950 | 23500 | 23550 | 23550 | 23500 | 132 |
| 462 | 20230726 | 124100 | 5884165050 | 23550 | 23500 | 23550 | 23500 | 84 |
| 463 | 20230726 | 124000 | 5882190900 | 23500 | 23500 | 23550 | 23500 | 445 |
| 464 | 20230726 | 123900 | 5871733350 | 23550 | 23500 | 23550 | 23500 | 571 |
| 465 | 20230726 | 123800 | 5858312450 | 23500 | 23550 | 23550 | 23500 | 272 |
| 466 | 20230726 | 123700 | 5851914800 | 23550 | 23550 | 23550 | 23500 | 694 |
| 467 | 20230726 | 123600 | 5835603350 | 23550 | 23550 | 23550 | 23500 | 86 |
| 468 | 20230726 | 123500 | 5833579800 | 23500 | 23550 | 23600 | 23500 | 1068 |
| 469 | 20230726 | 123400 | 5808453300 | 23600 | 23600 | 23600 | 23600 | 27 |
| 470 | 20230726 | 123300 | 5807816100 | 23600 | 23550 | 23600 | 23550 | 1320 |
| 471 | 20230726 | 123200 | 5776729650 | 23550 | 23600 | 23600 | 23550 | 363 |
| 472 | 20230726 | 123100 | 5768168950 | 23600 | 23600 | 23650 | 23600 | 43 |
| 473 | 20230726 | 123000 | 5767153800 | 23600 | 23600 | 23600 | 23600 | 1107 |
| 474 | 20230726 | 122900 | 5741028600 | 23650 | 23650 | 23700 | 23650 | 1359 |
| 475 | 20230726 | 122800 | 5708888200 | 23650 | 23650 | 23700 | 23650 | 667 |
| 476 | 20230726 | 122700 | 5693102000 | 23700 | 23700 | 23700 | 23700 | 200 |
| 477 | 20230726 | 122600 | 5688362000 | 23650 | 23650 | 23650 | 23650 | 475 |
| 478 | 20230726 | 122500 | 5677128250 | 23650 | 23650 | 23650 | 23600 | 140 |
| 479 | 20230726 | 122400 | 5673822250 | 23650 | 23650 | 23650 | 23600 | 723 |
| 480 | 20230726 | 122300 | 5656732250 | 23700 | 23650 | 23700 | 23650 | 976 |
| 481 | 20230726 | 122200 | 5633649250 | 23650 | 23700 | 23700 | 23650 | 1097 |
| 482 | 20230726 | 122100 | 5607680950 | 23750 | 23650 | 23750 | 23650 | 120 |
| 483 | 20230726 | 122000 | 5604841850 | 23650 | 23700 | 23700 | 23650 | 1161 |
| 484 | 20230726 | 121900 | 5577381750 | 23700 | 23700 | 23700 | 23700 | 81 |
| 485 | 20230726 | 121800 | 5575462050 | 23700 | 23700 | 23700 | 23700 | 94 |
| 486 | 20230726 | 121700 | 5573234250 | 23700 | 23700 | 23750 | 23650 | 2250 |
| 487 | 20230726 | 121600 | 5519914200 | 23700 | 23700 | 23700 | 23700 | 102 |
| 488 | 20230726 | 121500 | 5517496800 | 23700 | 23700 | 23750 | 23700 | 161 |
| 489 | 20230726 | 121400 | 5513681050 | 23700 | 23700 | 23750 | 23700 | 218 |
| 490 | 20230726 | 121300 | 5508512300 | 23700 | 23750 | 23750 | 23700 | 408 |
| 491 | 20230726 | 121200 | 5498825550 | 23750 | 23800 | 23800 | 23700 | 596 |
| 492 | 20230726 | 121100 | 5484671850 | 23800 | 23700 | 23800 | 23700 | 146 |
| 493 | 20230726 | 121000 | 5481197150 | 23700 | 23850 | 23850 | 23700 | 827 |
| 494 | 20230726 | 120900 | 5461566100 | 23850 | 23800 | 23850 | 23750 | 517 |
| 495 | 20230726 | 120800 | 5449263950 | 23800 | 23850 | 23850 | 23800 | 40 |
| 496 | 20230726 | 120700 | 5448310950 | 23800 | 23800 | 23800 | 23800 | 300 |
| 497 | 20230726 | 120600 | 5441170950 | 23800 | 23850 | 23850 | 23800 | 1506 |
| 498 | 20230726 | 120500 | 5405327700 | 23850 | 23850 | 23850 | 23800 | 632 |
| 499 | 20230726 | 120400 | 5390265850 | 23850 | 23850 | 23850 | 23850 | 12 |
| 500 | 20230726 | 120300 | 5389979650 | 23850 | 23800 | 23850 | 23800 | 95 |
| 501 | 20230726 | 120200 | 5387718150 | 23800 | 23800 | 23850 | 23800 | 322 |
| 502 | 20230726 | 120100 | 5380054500 | 23800 | 23800 | 23800 | 23800 | 173 |
| 503 | 20230726 | 120000 | 5375937100 | 23800 | 23850 | 23850 | 23800 | 48 |
| 504 | 20230726 | 115900 | 5374794350 | 23800 | 23850 | 23850 | 23800 | 329 |
| 505 | 20230726 | 115800 | 5366955650 | 23850 | 23850 | 23850 | 23850 | 210 |
| 506 | 20230726 | 115700 | 5361947150 | 23850 | 23850 | 23850 | 23850 | 204 |
| 507 | 20230726 | 115600 | 5357081750 | 23850 | 23850 | 23850 | 23800 | 154 |
| 508 | 20230726 | 115500 | 5353414150 | 23850 | 23900 | 23900 | 23800 | 352 |
| 509 | 20230726 | 115400 | 5345021400 | 23850 | 23850 | 23850 | 23850 | 244 |
| 510 | 20230726 | 115300 | 5339202000 | 23800 | 23800 | 23800 | 23800 | 50 |
| 511 | 20230726 | 115200 | 5338012000 | 23800 | 23950 | 23950 | 23800 | 1251 |
| 512 | 20230726 | 115100 | 5308106700 | 23950 | 24000 | 24000 | 23950 | 1083 |
| 513 | 20230726 | 115000 | 5282164750 | 24000 | 24000 | 24000 | 24000 | 406 |
| 514 | 20230726 | 114900 | 5272420750 | 24000 | 24000 | 24050 | 24000 | 78 |
| 515 | 20230726 | 114800 | 5270548700 | 24000 | 24050 | 24050 | 24000 | 345 |
| 516 | 20230726 | 114700 | 5262262000 | 24050 | 24050 | 24050 | 24000 | 126 |
| 517 | 20230726 | 114600 | 5259232550 | 24000 | 24000 | 24000 | 23950 | 189 |
| 518 | 20230726 | 114500 | 5254697050 | 24000 | 24000 | 24000 | 23950 | 20 |
| 519 | 20230726 | 114400 | 5254217450 | 24000 | 24050 | 24050 | 24000 | 159 |
| 520 | 20230726 | 114300 | 5250396550 | 24050 | 23950 | 24050 | 23900 | 3003 |
| 521 | 20230726 | 114200 | 5178280950 | 23900 | 23900 | 23900 | 23900 | 885 |
| 522 | 20230726 | 114100 | 5157129450 | 23900 | 23900 | 23900 | 23800 | 467 |
| 523 | 20230726 | 114000 | 5145989350 | 23850 | 23750 | 23850 | 23750 | 3637 |
| 524 | 20230726 | 113900 | 5059420150 | 23800 | 23800 | 23800 | 23800 | 11 |
| 525 | 20230726 | 113800 | 5059158350 | 23800 | 23800 | 23800 | 23750 | 131 |
| 526 | 20230726 | 113700 | 5056040600 | 23800 | 23750 | 23800 | 23750 | 53 |
| 527 | 20230726 | 113600 | 5054780850 | 23750 | 23750 | 23750 | 23750 | 11 |
| 528 | 20230726 | 113500 | 5054519600 | 23700 | 23750 | 23750 | 23700 | 91 |
| 529 | 20230726 | 113400 | 5052360950 | 23750 | 23750 | 23750 | 23750 | 489 |
| 530 | 20230726 | 113300 | 5040747200 | 23750 | 23700 | 23750 | 23700 | 329 |
| 531 | 20230726 | 113200 | 5032937550 | 23700 | 23700 | 23700 | 23700 | 88 |
| 532 | 20230726 | 113100 | 5030851950 | 23700 | 23750 | 23750 | 23700 | 91 |
| 533 | 20230726 | 113000 | 5028690800 | 23750 | 23750 | 23750 | 23700 | 340 |
| 534 | 20230726 | 112900 | 5020620700 | 23750 | 23750 | 23750 | 23750 | 371 |
| 535 | 20230726 | 112800 | 5011809450 | 23750 | 23750 | 23750 | 23700 | 28 |
| 536 | 20230726 | 112700 | 5011145400 | 23700 | 23700 | 23750 | 23700 | 132 |
| 537 | 20230726 | 112600 | 5008016900 | 23650 | 23650 | 23700 | 23650 | 58 |
| 538 | 20230726 | 112500 | 5006644850 | 23650 | 23750 | 23750 | 23650 | 475 |
| 539 | 20230726 | 112400 | 4995406900 | 23750 | 23750 | 23750 | 23750 | 66 |
| 540 | 20230726 | 112300 | 4993839400 | 23750 | 23700 | 23750 | 23700 | 17 |
| 541 | 20230726 | 112200 | 4993435700 | 23650 | 23650 | 23700 | 23650 | 384 |
| 542 | 20230726 | 112100 | 4984336950 | 23600 | 23650 | 23650 | 23600 | 377 |
| 543 | 20230726 | 112000 | 4975439550 | 23700 | 23600 | 23700 | 23600 | 79 |
| 544 | 20230726 | 111900 | 4973574150 | 23600 | 23650 | 23700 | 23600 | 466 |
| 545 | 20230726 | 111800 | 4962572450 | 23650 | 23650 | 23700 | 23650 | 229 |
| 546 | 20230726 | 111700 | 4957156300 | 23650 | 23650 | 23650 | 23650 | 362 |
| 547 | 20230726 | 111600 | 4948595000 | 23650 | 23700 | 23700 | 23650 | 77 |
| 548 | 20230726 | 111500 | 4946770350 | 23700 | 23700 | 23750 | 23700 | 566 |
| 549 | 20230726 | 111400 | 4933354050 | 23700 | 23700 | 23700 | 23700 | 2715 |
| 550 | 20230726 | 111300 | 4869008550 | 23700 | 23700 | 23750 | 23700 | 873 |
| 551 | 20230726 | 111200 | 4848318200 | 23750 | 23750 | 23800 | 23750 | 1706 |
| 552 | 20230726 | 111100 | 4807798100 | 23750 | 23800 | 23800 | 23750 | 56 |
| 553 | 20230726 | 111000 | 4806466950 | 23800 | 23800 | 23800 | 23750 | 113 |
| 554 | 20230726 | 110900 | 4803777700 | 23800 | 23800 | 23800 | 23800 | 76 |
| 555 | 20230726 | 110800 | 4801968900 | 23700 | 23750 | 23750 | 23700 | 361 |
| 556 | 20230726 | 110700 | 4793410450 | 23750 | 23750 | 23800 | 23700 | 281 |
| 557 | 20230726 | 110600 | 4786736750 | 23750 | 23750 | 23750 | 23750 | 674 |
| 558 | 20230726 | 110500 | 4770729250 | 23750 | 23850 | 23850 | 23750 | 1485 |
| 559 | 20230726 | 110400 | 4735352650 | 23850 | 23850 | 23900 | 23850 | 802 |
| 560 | 20230726 | 110300 | 4716224900 | 23850 | 23750 | 23850 | 23750 | 672 |
| 561 | 20230726 | 110200 | 4700256400 | 23800 | 23800 | 23850 | 23800 | 51 |
| 562 | 20230726 | 110100 | 4699042000 | 23800 | 23800 | 23800 | 23750 | 197 |
| 563 | 20230726 | 110000 | 4694358750 | 23800 | 23800 | 23800 | 23800 | 139 |
| 564 | 20230726 | 105900 | 4691050550 | 23750 | 23750 | 23800 | 23750 | 241 |
| 565 | 20230726 | 105800 | 4685321750 | 23750 | 23750 | 23750 | 23750 | 772 |
| 566 | 20230726 | 105700 | 4666986750 | 23750 | 23700 | 23750 | 23700 | 1142 |
| 567 | 20230726 | 105600 | 4639920800 | 23700 | 23800 | 23800 | 23700 | 741 |
| 568 | 20230726 | 105500 | 4622292000 | 23800 | 23750 | 23800 | 23700 | 249 |
| 569 | 20230726 | 105400 | 4616377500 | 23750 | 23650 | 23750 | 23650 | 898 |
| 570 | 20230726 | 105300 | 4595120200 | 23650 | 23700 | 23700 | 23650 | 1155 |
| 571 | 20230726 | 105200 | 4567802100 | 23650 | 23600 | 23650 | 23600 | 237 |
| 572 | 20230726 | 105100 | 4562200000 | 23650 | 23550 | 23650 | 23550 | 1143 |
| 573 | 20230726 | 105000 | 4535237650 | 23550 | 23450 | 23550 | 23450 | 706 |
| 574 | 20230726 | 104900 | 4518618950 | 23450 | 23400 | 23450 | 23300 | 1204 |
| 575 | 20230726 | 104800 | 4490448050 | 23400 | 23250 | 23400 | 23250 | 1323 |
| 576 | 20230726 | 104700 | 4459578400 | 23250 | 23350 | 23400 | 23250 | 248 |
| 577 | 20230726 | 104600 | 4453799100 | 23300 | 23300 | 23300 | 23250 | 1007 |
| 578 | 20230726 | 104500 | 4430336050 | 23300 | 23400 | 23400 | 23300 | 3999 |
| 579 | 20230726 | 104400 | 4336952900 | 23450 | 23450 | 23500 | 23400 | 632 |
| 580 | 20230726 | 104300 | 4322136750 | 23450 | 23550 | 23550 | 23400 | 3184 |
| 581 | 20230726 | 104200 | 4247377850 | 23600 | 23500 | 23600 | 23500 | 1357 |
| 582 | 20230726 | 104100 | 4215385750 | 23500 | 23500 | 23600 | 23450 | 2329 |
| 583 | 20230726 | 104000 | 4160565050 | 23500 | 23550 | 23550 | 23450 | 2262 |
| 584 | 20230726 | 103900 | 4107431550 | 23500 | 23550 | 23550 | 23500 | 952 |
| 585 | 20230726 | 103800 | 4085042000 | 23550 | 23600 | 23600 | 23550 | 2311 |
| 586 | 20230726 | 103700 | 4030571600 | 23600 | 23600 | 23650 | 23550 | 1708 |
| 587 | 20230726 | 103600 | 3990286850 | 23600 | 23600 | 23600 | 23600 | 306 |
| 588 | 20230726 | 103500 | 3983065250 | 23600 | 23750 | 23750 | 23550 | 3066 |
| 589 | 20230726 | 103400 | 3910682250 | 23650 | 23700 | 23800 | 23650 | 838 |
| 590 | 20230726 | 103300 | 3890824000 | 23700 | 23700 | 23800 | 23700 | 907 |
| 591 | 20230726 | 103200 | 3869300050 | 23700 | 23700 | 23750 | 23600 | 249 |
| 592 | 20230726 | 103100 | 3863406550 | 23650 | 23650 | 23700 | 23650 | 525 |
| 593 | 20230726 | 103000 | 3850987800 | 23650 | 23600 | 23700 | 23600 | 2477 |
| 594 | 20230726 | 102900 | 3792514000 | 23600 | 23700 | 23700 | 23600 | 82 |
| 595 | 20230726 | 102800 | 3790576900 | 23700 | 23650 | 23700 | 23600 | 413 |
| 596 | 20230726 | 102700 | 3780814300 | 23600 | 23600 | 23700 | 23550 | 3590 |
| 597 | 20230726 | 102600 | 3696027050 | 23600 | 23700 | 23850 | 23600 | 4537 |
| 598 | 20230726 | 102500 | 3588586700 | 23700 | 23800 | 23850 | 23700 | 4382 |
| 599 | 20230726 | 102400 | 3484483200 | 23850 | 23950 | 23950 | 23850 | 3162 |
| 600 | 20230726 | 102300 | 3408935400 | 23950 | 23950 | 23950 | 23950 | 123 |
| 601 | 20230726 | 102200 | 3405989550 | 23950 | 23950 | 23950 | 23900 | 583 |
| 602 | 20230726 | 102100 | 3392034700 | 23950 | 23950 | 23950 | 23950 | 593 |
| 603 | 20230726 | 102000 | 3377832350 | 23950 | 23950 | 23950 | 23950 | 465 |
| 604 | 20230726 | 101900 | 3366695600 | 23950 | 24000 | 24000 | 23950 | 323 |
| 605 | 20230726 | 101800 | 3358958400 | 24000 | 24000 | 24000 | 23950 | 1261 |
| 606 | 20230726 | 101700 | 3328716850 | 24000 | 24050 | 24050 | 24000 | 1080 |
| 607 | 20230726 | 101600 | 3302763700 | 24100 | 24100 | 24150 | 24050 | 684 |
| 608 | 20230726 | 101500 | 3286275900 | 24050 | 24000 | 24100 | 24000 | 1105 |
| 609 | 20230726 | 101400 | 3259707300 | 24000 | 24000 | 24100 | 23950 | 1712 |
| 610 | 20230726 | 101300 | 3218619950 | 23950 | 23950 | 24100 | 23900 | 1841 |
| 611 | 20230726 | 101200 | 3174445100 | 23900 | 23950 | 24000 | 23900 | 3146 |
| 612 | 20230726 | 101100 | 3099216900 | 23950 | 24000 | 24050 | 23950 | 3284 |
| 613 | 20230726 | 101000 | 3020412000 | 24000 | 24050 | 24050 | 24000 | 2099 |
| 614 | 20230726 | 100900 | 2970028850 | 24050 | 24050 | 24100 | 24000 | 1516 |
| 615 | 20230726 | 100800 | 2933600000 | 24050 | 24050 | 24050 | 24050 | 1975 |
| 616 | 20230726 | 100700 | 2886101250 | 24050 | 24150 | 24150 | 24050 | 1141 |
| 617 | 20230726 | 100600 | 2858642650 | 24150 | 24150 | 24150 | 24050 | 2108 |
| 618 | 20230726 | 100500 | 2807843850 | 24150 | 24250 | 24250 | 24150 | 5907 |
| 619 | 20230726 | 100400 | 2664906400 | 24250 | 24300 | 24300 | 24250 | 257 |
| 620 | 20230726 | 100300 | 2658668200 | 24300 | 24250 | 24300 | 24250 | 2453 |
| 621 | 20230726 | 100200 | 2599180450 | 24250 | 24250 | 24350 | 24250 | 1900 |
| 622 | 20230726 | 100100 | 2553068650 | 24300 | 24350 | 24400 | 24300 | 3882 |
| 623 | 20230726 | 100000 | 2458701850 | 24350 | 24300 | 24350 | 24300 | 1394 |
| 624 | 20230726 | 095900 | 2424805300 | 24300 | 24350 | 24350 | 24300 | 919 |
| 625 | 20230726 | 095800 | 2402443400 | 24350 | 24400 | 24400 | 24300 | 3077 |
| 626 | 20230726 | 095700 | 2327517350 | 24350 | 24400 | 24450 | 24350 | 2801 |
| 627 | 20230726 | 095600 | 2259171400 | 24400 | 24450 | 24450 | 24400 | 991 |
| 628 | 20230726 | 095500 | 2234985750 | 24450 | 24400 | 24450 | 24400 | 384 |
| 629 | 20230726 | 095400 | 2225607850 | 24450 | 24450 | 24450 | 24400 | 373 |
| 630 | 20230726 | 095300 | 2216499000 | 24400 | 24400 | 24450 | 24400 | 1178 |
| 631 | 20230726 | 095200 | 2187746500 | 24450 | 24450 | 24450 | 24400 | 895 |
| 632 | 20230726 | 095100 | 2165873650 | 24450 | 24450 | 24500 | 24450 | 498 |
| 633 | 20230726 | 095000 | 2153697500 | 24450 | 24450 | 24500 | 24450 | 1243 |
| 634 | 20230726 | 094900 | 2123301150 | 24450 | 24450 | 24500 | 24450 | 344 |
| 635 | 20230726 | 094800 | 2114890250 | 24450 | 24450 | 24550 | 24450 | 2853 |
| 636 | 20230726 | 094700 | 2045128100 | 24450 | 24550 | 24550 | 24450 | 1513 |
| 637 | 20230726 | 094600 | 2008066400 | 24550 | 24550 | 24550 | 24550 | 68 |
| 638 | 20230726 | 094500 | 2006397000 | 24550 | 24550 | 24550 | 24500 | 527 |
| 639 | 20230726 | 094400 | 1993484800 | 24550 | 24550 | 24550 | 24500 | 247 |
| 640 | 20230726 | 094300 | 1987431900 | 24550 | 24450 | 24550 | 24450 | 292 |
| 641 | 20230726 | 094200 | 1980279000 | 24450 | 24450 | 24450 | 24450 | 104 |
| 642 | 20230726 | 094100 | 1977736200 | 24450 | 24450 | 24500 | 24450 | 1757 |
| 643 | 20230726 | 094000 | 1934776550 | 24450 | 24450 | 24500 | 24450 | 1464 |
| 644 | 20230726 | 093900 | 1898913800 | 24500 | 24500 | 24550 | 24500 | 2033 |
| 645 | 20230726 | 093800 | 1849077800 | 24550 | 24650 | 24650 | 24550 | 2376 |
| 646 | 20230726 | 093700 | 1790713650 | 24650 | 24700 | 24800 | 24650 | 818 |
| 647 | 20230726 | 093600 | 1770533600 | 24700 | 24650 | 24700 | 24650 | 450 |
| 648 | 20230726 | 093500 | 1759430450 | 24650 | 24650 | 24700 | 24650 | 1001 |
| 649 | 20230726 | 093400 | 1734754800 | 24650 | 24700 | 24700 | 24550 | 1319 |
| 650 | 20230726 | 093300 | 1702249300 | 24750 | 24800 | 24850 | 24700 | 1623 |
| 651 | 20230726 | 093200 | 1662017100 | 24900 | 24550 | 24900 | 24550 | 3387 |
| 652 | 20230726 | 093100 | 1578204200 | 24500 | 24550 | 24600 | 24500 | 834 |
| 653 | 20230726 | 093000 | 1557745450 | 24500 | 24500 | 24600 | 24500 | 545 |
| 654 | 20230726 | 092900 | 1544383550 | 24500 | 24600 | 24650 | 24500 | 1122 |
| 655 | 20230726 | 092800 | 1516805050 | 24650 | 24700 | 24700 | 24650 | 392 |
| 656 | 20230726 | 092700 | 1507141400 | 24650 | 24450 | 24650 | 24450 | 2486 |
| 657 | 20230726 | 092600 | 1446209950 | 24450 | 24450 | 24550 | 24400 | 1251 |
| 658 | 20230726 | 092500 | 1415603300 | 24450 | 24400 | 24450 | 24400 | 1319 |
| 659 | 20230726 | 092400 | 1383376800 | 24400 | 24450 | 24450 | 24400 | 1785 |
| 660 | 20230726 | 092300 | 1339779500 | 24450 | 24500 | 24500 | 24400 | 1435 |
| 661 | 20230726 | 092200 | 1304697500 | 24500 | 24500 | 24550 | 24450 | 2482 |
| 662 | 20230726 | 092100 | 1243882550 | 24500 | 24550 | 24550 | 24500 | 1662 |
| 663 | 20230726 | 092000 | 1203128100 | 24550 | 24600 | 24650 | 24550 | 1819 |
| 664 | 20230726 | 091900 | 1158415500 | 24600 | 24850 | 24850 | 24600 | 235 |
| 665 | 20230726 | 091800 | 1152619150 | 24950 | 24650 | 24950 | 24550 | 2623 |
| 666 | 20230726 | 091700 | 1087753350 | 24650 | 24700 | 24700 | 24600 | 1662 |
| 667 | 20230726 | 091600 | 1046767350 | 24700 | 24700 | 24700 | 24650 | 984 |
| 668 | 20230726 | 091500 | 1022486850 | 24800 | 24900 | 24900 | 24750 | 1008 |
| 669 | 20230726 | 091400 | 997481450 | 24850 | 24850 | 25000 | 24750 | 999 |
| 670 | 20230726 | 091300 | 972696850 | 24750 | 24950 | 24950 | 24750 | 1960 |
| 671 | 20230726 | 091200 | 923976050 | 24950 | 25000 | 25050 | 24950 | 332 |
| 672 | 20230726 | 091100 | 915682950 | 25050 | 24950 | 25050 | 24950 | 1239 |
| 673 | 20230726 | 091000 | 884661200 | 24950 | 24600 | 25050 | 24600 | 3103 |
| 674 | 20230726 | 090900 | 807342650 | 24600 | 24550 | 24900 | 24400 | 3295 |
| 675 | 20230726 | 090800 | 725982900 | 24400 | 24650 | 24650 | 24300 | 10220 |
| 676 | 20230726 | 090700 | 476620100 | 24700 | 24950 | 24950 | 24600 | 2211 |
| 677 | 20230726 | 090600 | 421878250 | 24950 | 25000 | 25000 | 24900 | 940 |
| 678 | 20230726 | 090500 | 398421300 | 25000 | 25050 | 25100 | 25000 | 997 |
| 679 | 20230726 | 090400 | 373473500 | 25100 | 25200 | 25250 | 25100 | 1652 |
| 680 | 20230726 | 090300 | 331888300 | 25200 | 25250 | 25250 | 25200 | 1347 |
| 681 | 20230726 | 090200 | 297919700 | 25200 | 25250 | 25300 | 25200 | 2429 |
| 682 | 20230726 | 090100 | 236617950 | 25200 | 25250 | 25300 | 25200 | 2253 |
| 683 | 20230726 | 090000 | 179809300 | 25350 | 24850 | 25350 | 24850 | 7163 |