35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 13429 |
| 3 | 20230726 | 185100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20230726 | 185000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20230726 | 184900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20230726 | 184800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20230726 | 184700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20230726 | 184600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20230726 | 184500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20230726 | 184400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20230726 | 184300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20230726 | 184200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20230726 | 184100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20230726 | 184000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20230726 | 183900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20230726 | 183800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20230726 | 183700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20230726 | 183600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20230726 | 183500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20230726 | 183400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20230726 | 183300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20230726 | 183200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20230726 | 183100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20230726 | 183000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20230726 | 182900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20230726 | 182800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20230726 | 182700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20230726 | 182600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20230726 | 182500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20230726 | 182400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20230726 | 182300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20230726 | 182200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 13429 |
| 33 | 20230726 | 182100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20230726 | 182000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20230726 | 181900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20230726 | 181800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20230726 | 181700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20230726 | 181600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20230726 | 181500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20230726 | 181400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20230726 | 181300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20230726 | 181200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20230726 | 181100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20230726 | 181000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20230726 | 180900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20230726 | 180800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20230726 | 180700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20230726 | 180600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20230726 | 180500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20230726 | 180400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20230726 | 180300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20230726 | 180200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20230726 | 180100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20230726 | 180000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20230726 | 175900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20230726 | 175800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20230726 | 175700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20230726 | 175600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20230726 | 175500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20230726 | 175400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20230726 | 175300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20230726 | 175200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 13429 |
| 63 | 20230726 | 175100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20230726 | 175000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20230726 | 174900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20230726 | 174800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20230726 | 174700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20230726 | 174600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20230726 | 174500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20230726 | 174400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20230726 | 174300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20230726 | 174200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20230726 | 174100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20230726 | 174000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20230726 | 173900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20230726 | 173800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20230726 | 173700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20230726 | 173600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20230726 | 173500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20230726 | 173400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20230726 | 173300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20230726 | 173200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20230726 | 173100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20230726 | 173000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20230726 | 172900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20230726 | 172800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20230726 | 172700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20230726 | 172600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20230726 | 172500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20230726 | 172400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20230726 | 172300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20230726 | 172200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 13429 |
| 93 | 20230726 | 172100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20230726 | 172000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20230726 | 171900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20230726 | 171800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20230726 | 171700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20230726 | 171600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20230726 | 171500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20230726 | 171400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20230726 | 171300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20230726 | 171200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20230726 | 171100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20230726 | 171000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20230726 | 170900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20230726 | 170800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20230726 | 170700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20230726 | 170600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20230726 | 170500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20230726 | 170400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20230726 | 170300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20230726 | 170200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20230726 | 170100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20230726 | 170000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20230726 | 165900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20230726 | 165800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20230726 | 165700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20230726 | 165600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20230726 | 165500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20230726 | 165400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20230726 | 165300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20230726 | 165200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 13429 |
| 123 | 20230726 | 165100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20230726 | 165000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20230726 | 164900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20230726 | 164800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20230726 | 164700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20230726 | 164600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20230726 | 164500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20230726 | 164400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20230726 | 164300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20230726 | 164200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20230726 | 164100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20230726 | 164000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20230726 | 163900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20230726 | 163800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20230726 | 163700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20230726 | 163600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20230726 | 163500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20230726 | 163400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20230726 | 163300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20230726 | 163200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20230726 | 163100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20230726 | 163000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20230726 | 162900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20230726 | 162800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20230726 | 162700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20230726 | 162600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20230726 | 162500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20230726 | 162400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20230726 | 162300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20230726 | 162200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 13429 |
| 153 | 20230726 | 162100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20230726 | 162000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20230726 | 161900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20230726 | 161800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20230726 | 161700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20230726 | 161600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20230726 | 161500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20230726 | 161400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20230726 | 161300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20230726 | 161200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20230726 | 161100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20230726 | 161000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20230726 | 160900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20230726 | 160800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20230726 | 160700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20230726 | 160600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20230726 | 160500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20230726 | 160400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20230726 | 160300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20230726 | 160200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20230726 | 160100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20230726 | 160000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20230726 | 155900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20230726 | 155800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20230726 | 155700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20230726 | 155600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20230726 | 155500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20230726 | 155400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20230726 | 155300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20230726 | 155200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 13429 |
| 183 | 20230726 | 155100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20230726 | 155000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20230726 | 154900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20230726 | 154800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20230726 | 154700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20230726 | 154600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20230726 | 154500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20230726 | 154400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20230726 | 154300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20230726 | 154200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20230726 | 154100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20230726 | 154000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20230726 | 153900 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20230726 | 153800 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20230726 | 153700 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20230726 | 153600 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20230726 | 153500 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20230726 | 153400 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20230726 | 153300 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20230726 | 153200 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20230726 | 153100 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20230726 | 153000 | 84773335500 | 235000 | 235000 | 235000 | 235000 | 13429 |
| 205 | 20230726 | 152900 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 206 | 20230726 | 152800 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 207 | 20230726 | 152700 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 208 | 20230726 | 152600 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 209 | 20230726 | 152500 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 210 | 20230726 | 152400 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 211 | 20230726 | 152300 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 212 | 20230726 | 152200 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 213 | 20230726 | 152100 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 214 | 20230726 | 152000 | 81617520500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 215 | 20230726 | 151900 | 81617520500 | 235500 | 235500 | 236500 | 234500 | 913 |
| 216 | 20230726 | 151800 | 81402923500 | 236500 | 235500 | 236500 | 235000 | 467 |
| 217 | 20230726 | 151700 | 81292842000 | 235500 | 236000 | 236500 | 235000 | 1067 |
| 218 | 20230726 | 151600 | 81041178500 | 236000 | 236500 | 236500 | 235500 | 1094 |
| 219 | 20230726 | 151500 | 80783499000 | 236000 | 235500 | 236500 | 235500 | 895 |
| 220 | 20230726 | 151400 | 80572381000 | 236000 | 236000 | 236500 | 235500 | 841 |
| 221 | 20230726 | 151300 | 80373951000 | 236000 | 235500 | 236000 | 235000 | 1145 |
| 222 | 20230726 | 151200 | 80103960500 | 235000 | 235000 | 235500 | 235000 | 386 |
| 223 | 20230726 | 151100 | 80013105500 | 235500 | 236000 | 236000 | 235000 | 1489 |
| 224 | 20230726 | 151000 | 79661887000 | 236000 | 236000 | 236500 | 235000 | 726 |
| 225 | 20230726 | 150900 | 79490626000 | 236000 | 235500 | 236500 | 234500 | 3857 |
| 226 | 20230726 | 150800 | 78581714000 | 235500 | 235000 | 235500 | 234500 | 2476 |
| 227 | 20230726 | 150700 | 77999829000 | 234500 | 235500 | 235500 | 234500 | 1429 |
| 228 | 20230726 | 150600 | 77664286000 | 235500 | 234500 | 235500 | 234500 | 513 |
| 229 | 20230726 | 150500 | 77543725000 | 234500 | 234000 | 235500 | 234000 | 1133 |
| 230 | 20230726 | 150400 | 77277988000 | 234000 | 234000 | 234500 | 234000 | 564 |
| 231 | 20230726 | 150300 | 77145876000 | 234500 | 234000 | 235000 | 234000 | 1450 |
| 232 | 20230726 | 150200 | 76805667000 | 234500 | 234500 | 235000 | 234000 | 739 |
| 233 | 20230726 | 150100 | 76632451000 | 234500 | 235500 | 235500 | 234500 | 807 |
| 234 | 20230726 | 150000 | 76442954500 | 235500 | 236500 | 236500 | 235000 | 1399 |
| 235 | 20230726 | 145900 | 76113390000 | 236500 | 235000 | 236500 | 234500 | 2788 |
| 236 | 20230726 | 145800 | 75456732500 | 234500 | 235000 | 235000 | 234500 | 295 |
| 237 | 20230726 | 145700 | 75387496000 | 235000 | 235000 | 235000 | 234500 | 469 |
| 238 | 20230726 | 145600 | 75277376500 | 234500 | 235000 | 235000 | 234500 | 387 |
| 239 | 20230726 | 145500 | 75186564500 | 235000 | 235000 | 235000 | 234500 | 387 |
| 240 | 20230726 | 145400 | 75095718000 | 235000 | 235000 | 235000 | 234500 | 359 |
| 241 | 20230726 | 145300 | 75011449000 | 235000 | 235000 | 235000 | 234500 | 301 |
| 242 | 20230726 | 145200 | 74940776500 | 235000 | 235000 | 235000 | 234500 | 194 |
| 243 | 20230726 | 145100 | 74895230500 | 235000 | 235000 | 235000 | 234500 | 476 |
| 244 | 20230726 | 145000 | 74783485000 | 235000 | 235000 | 235000 | 234500 | 399 |
| 245 | 20230726 | 144900 | 74689840000 | 234500 | 235000 | 235500 | 234500 | 1590 |
| 246 | 20230726 | 144800 | 74316238500 | 235000 | 235000 | 235000 | 234500 | 395 |
| 247 | 20230726 | 144700 | 74223530000 | 235000 | 234500 | 235000 | 234500 | 441 |
| 248 | 20230726 | 144600 | 74120039000 | 234500 | 235000 | 235000 | 234500 | 497 |
| 249 | 20230726 | 144500 | 74003394500 | 235000 | 234500 | 235000 | 234500 | 1755 |
| 250 | 20230726 | 144400 | 73591688000 | 234500 | 234000 | 235000 | 234000 | 2119 |
| 251 | 20230726 | 144300 | 73094820500 | 234500 | 234500 | 234500 | 234000 | 428 |
| 252 | 20230726 | 144200 | 72994546500 | 234000 | 234000 | 235000 | 233500 | 1560 |
| 253 | 20230726 | 144100 | 72629314000 | 234000 | 233500 | 234000 | 233500 | 251 |
| 254 | 20230726 | 144000 | 72570651500 | 234000 | 234000 | 234000 | 233500 | 337 |
| 255 | 20230726 | 143900 | 72491863000 | 233500 | 234000 | 234000 | 233500 | 354 |
| 256 | 20230726 | 143800 | 72409166000 | 234000 | 234000 | 234000 | 233500 | 614 |
| 257 | 20230726 | 143700 | 72265722500 | 233500 | 233500 | 234000 | 233000 | 722 |
| 258 | 20230726 | 143600 | 72097208000 | 233500 | 233500 | 233500 | 233000 | 342 |
| 259 | 20230726 | 143500 | 72017474000 | 233500 | 233000 | 233500 | 233000 | 465 |
| 260 | 20230726 | 143400 | 71909031500 | 233500 | 233500 | 233500 | 233000 | 365 |
| 261 | 20230726 | 143300 | 71823903000 | 233500 | 233500 | 233500 | 233000 | 517 |
| 262 | 20230726 | 143200 | 71703378500 | 233500 | 233500 | 234000 | 233000 | 1068 |
| 263 | 20230726 | 143100 | 71454147000 | 233500 | 233500 | 233500 | 233000 | 230 |
| 264 | 20230726 | 143000 | 71400479000 | 233500 | 233500 | 233500 | 233000 | 399 |
| 265 | 20230726 | 142900 | 71307459000 | 233500 | 233500 | 233500 | 233000 | 286 |
| 266 | 20230726 | 142800 | 71240743500 | 233500 | 233000 | 234000 | 233000 | 343 |
| 267 | 20230726 | 142700 | 71160741500 | 233000 | 233500 | 233500 | 233000 | 258 |
| 268 | 20230726 | 142600 | 71100566000 | 233000 | 233000 | 233500 | 233000 | 541 |
| 269 | 20230726 | 142500 | 70974358000 | 233500 | 233500 | 234000 | 233000 | 321 |
| 270 | 20230726 | 142400 | 70899452000 | 233000 | 233500 | 234000 | 233000 | 442 |
| 271 | 20230726 | 142300 | 70796305000 | 233500 | 233500 | 234000 | 233000 | 775 |
| 272 | 20230726 | 142200 | 70615436000 | 233500 | 233500 | 233500 | 233000 | 638 |
| 273 | 20230726 | 142100 | 70466603000 | 233500 | 233500 | 234000 | 233000 | 434 |
| 274 | 20230726 | 142000 | 70365308500 | 233000 | 234000 | 234000 | 233000 | 486 |
| 275 | 20230726 | 141900 | 70251849500 | 233500 | 234000 | 234000 | 233500 | 1118 |
| 276 | 20230726 | 141800 | 69990781000 | 234000 | 233500 | 234000 | 233500 | 341 |
| 277 | 20230726 | 141700 | 69911097000 | 233500 | 233500 | 234000 | 233500 | 360 |
| 278 | 20230726 | 141600 | 69827009000 | 233500 | 234000 | 234000 | 233500 | 343 |
| 279 | 20230726 | 141500 | 69746871500 | 233500 | 234000 | 234000 | 233500 | 475 |
| 280 | 20230726 | 141400 | 69635891500 | 234000 | 234000 | 234000 | 233000 | 619 |
| 281 | 20230726 | 141300 | 69491327500 | 233500 | 233500 | 234000 | 233500 | 455 |
| 282 | 20230726 | 141200 | 69384994500 | 234000 | 233500 | 234000 | 233500 | 316 |
| 283 | 20230726 | 141100 | 69311195500 | 234000 | 234000 | 234500 | 233500 | 1124 |
| 284 | 20230726 | 141000 | 69048180500 | 233500 | 233500 | 234000 | 233000 | 767 |
| 285 | 20230726 | 140900 | 68869108000 | 234000 | 233500 | 234000 | 233000 | 455 |
| 286 | 20230726 | 140800 | 68762810500 | 233500 | 233000 | 234000 | 233000 | 678 |
| 287 | 20230726 | 140700 | 68604518000 | 233000 | 233500 | 234500 | 233000 | 567 |
| 288 | 20230726 | 140600 | 68472028000 | 233500 | 233500 | 234500 | 233000 | 1313 |
| 289 | 20230726 | 140500 | 68165246500 | 233500 | 234000 | 234500 | 233000 | 904 |
| 290 | 20230726 | 140400 | 67954270000 | 234500 | 233500 | 234500 | 233000 | 2618 |
| 291 | 20230726 | 140300 | 67343128500 | 233500 | 233000 | 234000 | 233000 | 1038 |
| 292 | 20230726 | 140200 | 67100778000 | 233000 | 234000 | 234000 | 233000 | 2697 |
| 293 | 20230726 | 140100 | 66470611000 | 234000 | 234500 | 234500 | 233500 | 2056 |
| 294 | 20230726 | 140000 | 65989601000 | 234500 | 234000 | 234500 | 234000 | 1405 |
| 295 | 20230726 | 135900 | 65660741000 | 234500 | 234500 | 235000 | 234000 | 1202 |
| 296 | 20230726 | 135800 | 65379201000 | 234500 | 234000 | 235000 | 234000 | 1325 |
| 297 | 20230726 | 135700 | 65068520000 | 234000 | 234500 | 235000 | 234000 | 1297 |
| 298 | 20230726 | 135600 | 64764392000 | 234500 | 235500 | 235500 | 234500 | 1898 |
| 299 | 20230726 | 135500 | 64318934000 | 235500 | 234500 | 235500 | 234000 | 2271 |
| 300 | 20230726 | 135400 | 63785426500 | 234500 | 236000 | 236000 | 234500 | 1403 |
| 301 | 20230726 | 135300 | 63455555000 | 235000 | 234500 | 236000 | 234500 | 2656 |
| 302 | 20230726 | 135200 | 62831025500 | 235000 | 234500 | 235000 | 234500 | 4707 |
| 303 | 20230726 | 135100 | 61725709500 | 234000 | 234000 | 234500 | 233500 | 598 |
| 304 | 20230726 | 135000 | 61585700000 | 233500 | 233000 | 234500 | 233000 | 1392 |
| 305 | 20230726 | 134900 | 61260254000 | 234000 | 234000 | 234000 | 233000 | 1130 |
| 306 | 20230726 | 134800 | 60996428500 | 234000 | 234000 | 234000 | 233500 | 418 |
| 307 | 20230726 | 134700 | 60898714000 | 233500 | 234000 | 234500 | 233500 | 3430 |
| 308 | 20230726 | 134600 | 60096492000 | 234000 | 234000 | 234500 | 234000 | 426 |
| 309 | 20230726 | 134500 | 59996732500 | 234000 | 234000 | 234500 | 234000 | 381 |
| 310 | 20230726 | 134400 | 59907525000 | 234500 | 233500 | 234500 | 233500 | 1014 |
| 311 | 20230726 | 134300 | 59670392000 | 233500 | 233500 | 234000 | 233000 | 1655 |
| 312 | 20230726 | 134200 | 59284096500 | 233500 | 233500 | 233500 | 233000 | 387 |
| 313 | 20230726 | 134100 | 59193835500 | 233000 | 234000 | 234000 | 232500 | 3126 |
| 314 | 20230726 | 134000 | 58464520500 | 234000 | 234000 | 234500 | 233500 | 996 |
| 315 | 20230726 | 133900 | 58231479500 | 234500 | 235000 | 235000 | 233500 | 5020 |
| 316 | 20230726 | 133800 | 57055217500 | 235000 | 234500 | 235000 | 234000 | 1355 |
| 317 | 20230726 | 133700 | 56737539500 | 234500 | 234000 | 234500 | 233500 | 891 |
| 318 | 20230726 | 133600 | 56528949500 | 234000 | 233000 | 234500 | 233000 | 6589 |
| 319 | 20230726 | 133500 | 54988880000 | 233000 | 233000 | 233500 | 233000 | 647 |
| 320 | 20230726 | 133400 | 54838081000 | 233000 | 233000 | 233500 | 232500 | 1266 |
| 321 | 20230726 | 133300 | 54542653500 | 233500 | 233000 | 233500 | 232500 | 1184 |
| 322 | 20230726 | 133200 | 54266880000 | 232500 | 231500 | 233000 | 231500 | 1165 |
| 323 | 20230726 | 133100 | 53996373500 | 231500 | 232000 | 232000 | 231500 | 389 |
| 324 | 20230726 | 133000 | 53906265500 | 231500 | 231500 | 232000 | 231500 | 537 |
| 325 | 20230726 | 132900 | 53781934500 | 232000 | 231500 | 232000 | 231500 | 418 |
| 326 | 20230726 | 132800 | 53685091500 | 231500 | 231500 | 232500 | 231000 | 1155 |
| 327 | 20230726 | 132700 | 53417463000 | 231000 | 231500 | 232000 | 231000 | 1516 |
| 328 | 20230726 | 132600 | 53066510500 | 231500 | 231500 | 232000 | 231500 | 334 |
| 329 | 20230726 | 132500 | 52989130000 | 232000 | 232000 | 232500 | 231500 | 503 |
| 330 | 20230726 | 132400 | 52872445500 | 232000 | 231500 | 233000 | 231500 | 3994 |
| 331 | 20230726 | 132300 | 51945125500 | 232000 | 231500 | 232000 | 231000 | 1490 |
| 332 | 20230726 | 132200 | 51600176000 | 231500 | 231500 | 231500 | 231000 | 510 |
| 333 | 20230726 | 132100 | 51482262500 | 231500 | 231000 | 231500 | 231000 | 296 |
| 334 | 20230726 | 132000 | 51413863000 | 231000 | 231000 | 231500 | 231000 | 379 |
| 335 | 20230726 | 131900 | 51326264500 | 231000 | 231000 | 231500 | 230500 | 396 |
| 336 | 20230726 | 131800 | 51234852000 | 231000 | 231500 | 231500 | 230500 | 617 |
| 337 | 20230726 | 131700 | 51092374500 | 231500 | 230500 | 231500 | 230500 | 862 |
| 338 | 20230726 | 131600 | 50893340500 | 231000 | 230500 | 231000 | 230000 | 407 |
| 339 | 20230726 | 131500 | 50799520000 | 231000 | 231000 | 231000 | 230500 | 477 |
| 340 | 20230726 | 131400 | 50689501500 | 231000 | 230500 | 231000 | 230500 | 337 |
| 341 | 20230726 | 131300 | 50611789000 | 231000 | 230500 | 231000 | 230500 | 484 |
| 342 | 20230726 | 131200 | 50500207500 | 230500 | 230000 | 230500 | 230000 | 473 |
| 343 | 20230726 | 131100 | 50391364500 | 230000 | 230000 | 230500 | 229500 | 214 |
| 344 | 20230726 | 131000 | 50342133000 | 229500 | 230000 | 230500 | 229500 | 450 |
| 345 | 20230726 | 130900 | 50238627000 | 229500 | 230000 | 230500 | 229500 | 546 |
| 346 | 20230726 | 130800 | 50113103500 | 230000 | 230000 | 230500 | 229500 | 1362 |
| 347 | 20230726 | 130700 | 49799997000 | 230500 | 230500 | 230500 | 230000 | 6487 |
| 348 | 20230726 | 130600 | 48307674000 | 230500 | 230500 | 230500 | 230000 | 1112 |
| 349 | 20230726 | 130500 | 48051685000 | 230500 | 231000 | 231000 | 230500 | 515 |
| 350 | 20230726 | 130400 | 47932896500 | 230500 | 230500 | 231000 | 230500 | 158 |
| 351 | 20230726 | 130300 | 47896462000 | 231000 | 230500 | 231000 | 230500 | 459 |
| 352 | 20230726 | 130200 | 47790599000 | 230500 | 230500 | 231000 | 230500 | 663 |
| 353 | 20230726 | 130100 | 47637759500 | 230500 | 230500 | 231000 | 230500 | 393 |
| 354 | 20230726 | 130000 | 47547105500 | 230500 | 231000 | 231000 | 230500 | 473 |
| 355 | 20230726 | 125900 | 47438050000 | 230500 | 231000 | 231500 | 230500 | 300 |
| 356 | 20230726 | 125800 | 47368738000 | 231000 | 231000 | 231500 | 230500 | 469 |
| 357 | 20230726 | 125700 | 47260349500 | 231000 | 231000 | 231500 | 231000 | 347 |
| 358 | 20230726 | 125600 | 47180179500 | 231500 | 231000 | 231500 | 230500 | 387 |
| 359 | 20230726 | 125500 | 47090776500 | 231000 | 231000 | 231000 | 230500 | 797 |
| 360 | 20230726 | 125400 | 46906741000 | 231000 | 231500 | 231500 | 231000 | 246 |
| 361 | 20230726 | 125300 | 46849884000 | 231000 | 231000 | 231500 | 230500 | 398 |
| 362 | 20230726 | 125200 | 46757949000 | 231500 | 231500 | 232000 | 231000 | 490 |
| 363 | 20230726 | 125100 | 46644677000 | 231500 | 231500 | 232000 | 231000 | 341 |
| 364 | 20230726 | 125000 | 46565725000 | 231500 | 231000 | 231500 | 231000 | 869 |
| 365 | 20230726 | 124900 | 46364687500 | 231000 | 231500 | 231500 | 231000 | 541 |
| 366 | 20230726 | 124800 | 46239558500 | 231500 | 231500 | 231500 | 231000 | 279 |
| 367 | 20230726 | 124700 | 46175093000 | 231500 | 231000 | 231500 | 231000 | 301 |
| 368 | 20230726 | 124600 | 46105521500 | 230500 | 231000 | 231500 | 230500 | 337 |
| 369 | 20230726 | 124500 | 46027747000 | 231000 | 231000 | 231500 | 230500 | 888 |
| 370 | 20230726 | 124400 | 45822716500 | 231000 | 230500 | 231000 | 230500 | 720 |
| 371 | 20230726 | 124300 | 45656535500 | 231000 | 230500 | 231000 | 230500 | 231 |
| 372 | 20230726 | 124200 | 45603261500 | 230500 | 231000 | 231000 | 230500 | 542 |
| 373 | 20230726 | 124100 | 45478227500 | 230500 | 230500 | 231000 | 230000 | 424 |
| 374 | 20230726 | 124000 | 45380422500 | 230500 | 231000 | 231000 | 230500 | 592 |
| 375 | 20230726 | 123900 | 45243922500 | 230500 | 230500 | 231000 | 230500 | 398 |
| 376 | 20230726 | 123800 | 45152103500 | 230500 | 230500 | 231000 | 230000 | 1112 |
| 377 | 20230726 | 123700 | 44895791500 | 230500 | 231000 | 231000 | 230500 | 570 |
| 378 | 20230726 | 123600 | 44764219000 | 231000 | 231000 | 231000 | 230500 | 373 |
| 379 | 20230726 | 123500 | 44678179500 | 230500 | 230500 | 231000 | 230500 | 289 |
| 380 | 20230726 | 123400 | 44611553000 | 231000 | 231000 | 231000 | 230500 | 236 |
| 381 | 20230726 | 123300 | 44557117500 | 231000 | 230500 | 231000 | 230500 | 348 |
| 382 | 20230726 | 123200 | 44476804000 | 231000 | 230500 | 231000 | 230500 | 1630 |
| 383 | 20230726 | 123100 | 44100658000 | 231000 | 231000 | 231000 | 230500 | 387 |
| 384 | 20230726 | 123000 | 44011439500 | 230500 | 231000 | 231000 | 230500 | 403 |
| 385 | 20230726 | 122900 | 43918476500 | 230500 | 230500 | 231000 | 230500 | 945 |
| 386 | 20230726 | 122800 | 43700505500 | 231000 | 231500 | 231500 | 230500 | 619 |
| 387 | 20230726 | 122700 | 43557492000 | 231500 | 231500 | 231500 | 231000 | 539 |
| 388 | 20230726 | 122600 | 43432939500 | 231500 | 231500 | 231500 | 231000 | 343 |
| 389 | 20230726 | 122500 | 43353665500 | 231500 | 231000 | 231500 | 231000 | 366 |
| 390 | 20230726 | 122400 | 43269067500 | 231500 | 231500 | 231500 | 231000 | 262 |
| 391 | 20230726 | 122300 | 43208533000 | 231500 | 231500 | 231500 | 231000 | 278 |
| 392 | 20230726 | 122200 | 43144288000 | 231500 | 231500 | 231500 | 231000 | 359 |
| 393 | 20230726 | 122100 | 43061284500 | 231500 | 230500 | 231500 | 230500 | 432 |
| 394 | 20230726 | 122000 | 42961482500 | 230500 | 231000 | 232000 | 230500 | 589 |
| 395 | 20230726 | 121900 | 42825414000 | 231500 | 230500 | 232000 | 230500 | 1729 |
| 396 | 20230726 | 121800 | 42425444000 | 231000 | 231000 | 231000 | 230500 | 1190 |
| 397 | 20230726 | 121700 | 42150686000 | 231000 | 231500 | 231500 | 231000 | 454 |
| 398 | 20230726 | 121600 | 42045780500 | 231500 | 231500 | 231500 | 231000 | 367 |
| 399 | 20230726 | 121500 | 41960947500 | 231000 | 231500 | 231500 | 231000 | 434 |
| 400 | 20230726 | 121400 | 41860656500 | 231000 | 231500 | 232000 | 231000 | 331 |
| 401 | 20230726 | 121300 | 41784136000 | 231500 | 231500 | 232000 | 231000 | 363 |
| 402 | 20230726 | 121200 | 41700195000 | 231500 | 231500 | 232000 | 231000 | 442 |
| 403 | 20230726 | 121100 | 41597956000 | 231500 | 231500 | 232000 | 231000 | 526 |
| 404 | 20230726 | 121000 | 41476228000 | 231500 | 231500 | 232000 | 231500 | 326 |
| 405 | 20230726 | 120900 | 41400739500 | 231500 | 231000 | 232000 | 231000 | 576 |
| 406 | 20230726 | 120800 | 41267427500 | 231500 | 232000 | 232000 | 231000 | 556 |
| 407 | 20230726 | 120700 | 41138675000 | 231500 | 231500 | 232000 | 231500 | 256 |
| 408 | 20230726 | 120600 | 41079399000 | 232000 | 231500 | 232000 | 231500 | 306 |
| 409 | 20230726 | 120500 | 41008534000 | 232000 | 231500 | 232000 | 231500 | 349 |
| 410 | 20230726 | 120400 | 40927704500 | 231500 | 231500 | 232000 | 231000 | 210 |
| 411 | 20230726 | 120300 | 40879091000 | 231500 | 231500 | 232000 | 231000 | 1686 |
| 412 | 20230726 | 120200 | 40488269000 | 231000 | 231000 | 231500 | 231000 | 518 |
| 413 | 20230726 | 120100 | 40368499500 | 231000 | 232000 | 232000 | 231000 | 847 |
| 414 | 20230726 | 120000 | 40172410500 | 232000 | 232000 | 232000 | 231500 | 350 |
| 415 | 20230726 | 115900 | 40091330500 | 232000 | 231500 | 232000 | 231500 | 322 |
| 416 | 20230726 | 115800 | 40016715000 | 232000 | 231500 | 232000 | 231500 | 356 |
| 417 | 20230726 | 115700 | 39934264000 | 231500 | 232000 | 232000 | 231500 | 485 |
| 418 | 20230726 | 115600 | 39821917000 | 232000 | 232000 | 232000 | 231500 | 232 |
| 419 | 20230726 | 115500 | 39768198500 | 231500 | 232000 | 232000 | 231500 | 473 |
| 420 | 20230726 | 115400 | 39658564000 | 232000 | 232000 | 232000 | 231000 | 801 |
| 421 | 20230726 | 115300 | 39473127500 | 231500 | 231000 | 232000 | 231000 | 277 |
| 422 | 20230726 | 115200 | 39409004500 | 231500 | 232000 | 232000 | 231000 | 1148 |
| 423 | 20230726 | 115100 | 39143224000 | 232000 | 231500 | 232000 | 231500 | 197 |
| 424 | 20230726 | 115000 | 39097612500 | 232000 | 232000 | 232000 | 231500 | 418 |
| 425 | 20230726 | 114900 | 39000799000 | 232000 | 231500 | 232500 | 231500 | 567 |
| 426 | 20230726 | 114800 | 38869293500 | 232000 | 232000 | 232000 | 231500 | 348 |
| 427 | 20230726 | 114700 | 38788650000 | 232000 | 231500 | 232000 | 231500 | 305 |
| 428 | 20230726 | 114600 | 38717972000 | 231500 | 232500 | 232500 | 231500 | 923 |
| 429 | 20230726 | 114500 | 38503972500 | 232500 | 233000 | 233000 | 232000 | 372 |
| 430 | 20230726 | 114400 | 38417637500 | 232000 | 232000 | 233000 | 232000 | 372 |
| 431 | 20230726 | 114300 | 38331245500 | 232000 | 232000 | 233000 | 232000 | 702 |
| 432 | 20230726 | 114200 | 38168118000 | 232000 | 232500 | 233000 | 232000 | 323 |
| 433 | 20230726 | 114100 | 38093067000 | 232500 | 232000 | 233000 | 232000 | 629 |
| 434 | 20230726 | 114000 | 37946873500 | 233000 | 233000 | 233000 | 232000 | 467 |
| 435 | 20230726 | 113900 | 37838341500 | 232500 | 233000 | 233000 | 232000 | 489 |
| 436 | 20230726 | 113800 | 37724638500 | 232500 | 233000 | 233000 | 232500 | 412 |
| 437 | 20230726 | 113700 | 37628792000 | 233000 | 233000 | 233000 | 232500 | 331 |
| 438 | 20230726 | 113600 | 37551794000 | 233000 | 233000 | 233000 | 232500 | 349 |
| 439 | 20230726 | 113500 | 37470622500 | 232500 | 233000 | 233000 | 232500 | 663 |
| 440 | 20230726 | 113400 | 37316243000 | 232500 | 233000 | 233500 | 232500 | 360 |
| 441 | 20230726 | 113300 | 37232508500 | 233500 | 233000 | 233500 | 232500 | 267 |
| 442 | 20230726 | 113200 | 37170352500 | 233000 | 233000 | 233500 | 232500 | 382 |
| 443 | 20230726 | 113100 | 37081342500 | 233000 | 233500 | 233500 | 232500 | 620 |
| 444 | 20230726 | 113000 | 36936919500 | 233000 | 233500 | 233500 | 233000 | 281 |
| 445 | 20230726 | 112900 | 36871436500 | 233500 | 233000 | 233500 | 233000 | 342 |
| 446 | 20230726 | 112800 | 36791700000 | 233500 | 233000 | 233500 | 233000 | 266 |
| 447 | 20230726 | 112700 | 36729703000 | 233000 | 233000 | 233500 | 233000 | 273 |
| 448 | 20230726 | 112600 | 36666035500 | 233500 | 233500 | 233500 | 233000 | 123 |
| 449 | 20230726 | 112500 | 36637368000 | 233000 | 233500 | 233500 | 233000 | 223 |
| 450 | 20230726 | 112400 | 36585397000 | 233000 | 233000 | 233500 | 231500 | 1842 |
| 451 | 20230726 | 112300 | 36157968500 | 233000 | 233000 | 233500 | 232500 | 207 |
| 452 | 20230726 | 112200 | 36109734500 | 233000 | 232500 | 233000 | 232500 | 235 |
| 453 | 20230726 | 112100 | 36055038000 | 233000 | 233500 | 233500 | 232500 | 1002 |
| 454 | 20230726 | 112000 | 35821594000 | 233000 | 233500 | 233500 | 233000 | 193 |
| 455 | 20230726 | 111900 | 35776606500 | 233000 | 233000 | 233500 | 233000 | 1168 |
| 456 | 20230726 | 111800 | 35504445000 | 233500 | 233000 | 233500 | 233000 | 320 |
| 457 | 20230726 | 111700 | 35429793000 | 233000 | 233500 | 233500 | 233000 | 162 |
| 458 | 20230726 | 111600 | 35392015500 | 233500 | 233500 | 233500 | 233000 | 427 |
| 459 | 20230726 | 111500 | 35292407500 | 233500 | 233500 | 233500 | 233000 | 121 |
| 460 | 20230726 | 111400 | 35264196500 | 233000 | 234000 | 234000 | 233000 | 645 |
| 461 | 20230726 | 111300 | 35113623500 | 234000 | 233500 | 234000 | 233000 | 173 |
| 462 | 20230726 | 111200 | 35073235500 | 233500 | 233500 | 234000 | 233000 | 251 |
| 463 | 20230726 | 111100 | 35014649500 | 233500 | 234000 | 234000 | 233000 | 164 |
| 464 | 20230726 | 111000 | 34976367500 | 234000 | 233500 | 234000 | 233000 | 268 |
| 465 | 20230726 | 110900 | 34913789000 | 233000 | 233500 | 233500 | 233000 | 202 |
| 466 | 20230726 | 110800 | 34866667000 | 233500 | 233500 | 233500 | 233000 | 195 |
| 467 | 20230726 | 110700 | 34821212000 | 233500 | 233500 | 233500 | 232500 | 517 |
| 468 | 20230726 | 110600 | 34700681000 | 233500 | 233000 | 233500 | 233000 | 295 |
| 469 | 20230726 | 110500 | 34631930500 | 233000 | 233500 | 233500 | 233000 | 680 |
| 470 | 20230726 | 110400 | 34473482500 | 233000 | 233500 | 233500 | 233000 | 153 |
| 471 | 20230726 | 110300 | 34437774500 | 233000 | 234000 | 234000 | 233000 | 319 |
| 472 | 20230726 | 110200 | 34363311000 | 234000 | 234000 | 234000 | 233500 | 482 |
| 473 | 20230726 | 110100 | 34250711000 | 233500 | 233500 | 234000 | 233000 | 492 |
| 474 | 20230726 | 110000 | 34135838000 | 233500 | 234000 | 234000 | 233000 | 398 |
| 475 | 20230726 | 105900 | 34042871500 | 234000 | 234000 | 234000 | 233500 | 235 |
| 476 | 20230726 | 105800 | 33987938000 | 234000 | 233500 | 234000 | 233500 | 165 |
| 477 | 20230726 | 105700 | 33949386000 | 234000 | 234000 | 234500 | 233500 | 863 |
| 478 | 20230726 | 105600 | 33747442000 | 234500 | 234000 | 234500 | 233000 | 3184 |
| 479 | 20230726 | 105500 | 33002778500 | 234500 | 234000 | 234500 | 234000 | 855 |
| 480 | 20230726 | 105400 | 32802668500 | 234000 | 234000 | 234500 | 233500 | 1024 |
| 481 | 20230726 | 105300 | 32563231000 | 234000 | 234000 | 234000 | 233500 | 335 |
| 482 | 20230726 | 105200 | 32484914500 | 234000 | 233000 | 234000 | 232500 | 1878 |
| 483 | 20230726 | 105100 | 32046916500 | 233000 | 232500 | 233000 | 232500 | 370 |
| 484 | 20230726 | 105000 | 31960823500 | 233000 | 233000 | 233000 | 232500 | 183 |
| 485 | 20230726 | 104900 | 31918244500 | 232500 | 232500 | 233000 | 232500 | 379 |
| 486 | 20230726 | 104800 | 31830092000 | 232000 | 232500 | 233000 | 232000 | 2180 |
| 487 | 20230726 | 104700 | 31323345000 | 232500 | 231500 | 232500 | 231000 | 2242 |
| 488 | 20230726 | 104600 | 30803741500 | 231500 | 231000 | 231500 | 231000 | 161 |
| 489 | 20230726 | 104500 | 30766520500 | 231500 | 231500 | 231500 | 231000 | 796 |
| 490 | 20230726 | 104400 | 30582441500 | 231500 | 231500 | 231500 | 231000 | 384 |
| 491 | 20230726 | 104300 | 30493649000 | 231500 | 231000 | 231500 | 231000 | 396 |
| 492 | 20230726 | 104200 | 30402144500 | 231500 | 231500 | 232000 | 231000 | 370 |
| 493 | 20230726 | 104100 | 30316558000 | 231000 | 232000 | 232000 | 231000 | 276 |
| 494 | 20230726 | 104000 | 30252633000 | 231500 | 232000 | 232000 | 231500 | 358 |
| 495 | 20230726 | 103900 | 30169721000 | 232000 | 231500 | 232500 | 231000 | 1259 |
| 496 | 20230726 | 103800 | 29877736500 | 231500 | 232000 | 232000 | 231000 | 1346 |
| 497 | 20230726 | 103700 | 29566563000 | 231500 | 232000 | 232000 | 231500 | 236 |
| 498 | 20230726 | 103600 | 29511894500 | 232000 | 231500 | 232000 | 231500 | 842 |
| 499 | 20230726 | 103500 | 29316948000 | 231500 | 232000 | 232000 | 231500 | 303 |
| 500 | 20230726 | 103400 | 29246758000 | 231500 | 232000 | 232000 | 231000 | 628 |
| 501 | 20230726 | 103300 | 29101190500 | 232000 | 231500 | 232000 | 231000 | 1443 |
| 502 | 20230726 | 103200 | 28767579500 | 231500 | 231500 | 232000 | 231000 | 369 |
| 503 | 20230726 | 103100 | 28682133000 | 232000 | 231500 | 232000 | 231000 | 423 |
| 504 | 20230726 | 103000 | 28584233500 | 231500 | 232000 | 232000 | 231000 | 602 |
| 505 | 20230726 | 102900 | 28444921000 | 231500 | 231000 | 232000 | 231000 | 442 |
| 506 | 20230726 | 102800 | 28342566500 | 231500 | 232000 | 232000 | 231000 | 791 |
| 507 | 20230726 | 102700 | 28159357500 | 231500 | 231500 | 232000 | 231000 | 958 |
| 508 | 20230726 | 102600 | 27937312000 | 231500 | 232000 | 232000 | 231500 | 807 |
| 509 | 20230726 | 102500 | 27750467500 | 231500 | 232000 | 232000 | 231500 | 769 |
| 510 | 20230726 | 102400 | 27572387500 | 232000 | 232000 | 232000 | 231500 | 254 |
| 511 | 20230726 | 102300 | 27513543000 | 231500 | 231500 | 232000 | 231500 | 315 |
| 512 | 20230726 | 102200 | 27440578000 | 232000 | 232000 | 232000 | 231500 | 976 |
| 513 | 20230726 | 102100 | 27214190000 | 232000 | 232000 | 232500 | 231000 | 743 |
| 514 | 20230726 | 102000 | 27041909000 | 232000 | 232000 | 232500 | 231500 | 837 |
| 515 | 20230726 | 101900 | 26847917000 | 232000 | 232500 | 232500 | 232000 | 277 |
| 516 | 20230726 | 101800 | 26783583500 | 232000 | 232500 | 233000 | 232000 | 923 |
| 517 | 20230726 | 101700 | 26569058000 | 232500 | 232000 | 232500 | 231500 | 540 |
| 518 | 20230726 | 101600 | 26443788500 | 232000 | 231500 | 232500 | 231500 | 463 |
| 519 | 20230726 | 101500 | 26336333500 | 232500 | 232000 | 232500 | 231500 | 644 |
| 520 | 20230726 | 101400 | 26186933000 | 232000 | 231500 | 232500 | 231500 | 947 |
| 521 | 20230726 | 101300 | 25967284500 | 232000 | 231000 | 232500 | 230500 | 1286 |
| 522 | 20230726 | 101200 | 25669783500 | 232000 | 232000 | 232000 | 231000 | 526 |
| 523 | 20230726 | 101100 | 25548018000 | 232000 | 231500 | 232000 | 231000 | 414 |
| 524 | 20230726 | 101000 | 25452212000 | 232000 | 231500 | 232000 | 230500 | 2261 |
| 525 | 20230726 | 100900 | 24929674000 | 231500 | 231500 | 231500 | 231000 | 721 |
| 526 | 20230726 | 100800 | 24762927500 | 231000 | 231000 | 231500 | 230500 | 495 |
| 527 | 20230726 | 100700 | 24648517000 | 231000 | 231500 | 231500 | 231000 | 1245 |
| 528 | 20230726 | 100600 | 24360830000 | 231500 | 231500 | 231500 | 231000 | 330 |
| 529 | 20230726 | 100500 | 24284520000 | 231500 | 231500 | 232000 | 231000 | 598 |
| 530 | 20230726 | 100400 | 24146064500 | 231500 | 232000 | 232000 | 231500 | 633 |
| 531 | 20230726 | 100300 | 23999282500 | 232000 | 232000 | 232500 | 231000 | 663 |
| 532 | 20230726 | 100200 | 23845773500 | 231500 | 231000 | 232000 | 231000 | 3392 |
| 533 | 20230726 | 100100 | 23060904000 | 231000 | 230500 | 231000 | 230500 | 385 |
| 534 | 20230726 | 100000 | 22972021500 | 230500 | 231000 | 231500 | 230500 | 1957 |
| 535 | 20230726 | 095900 | 22520150500 | 231000 | 231000 | 231500 | 231000 | 883 |
| 536 | 20230726 | 095800 | 22316009000 | 231500 | 231000 | 231500 | 231000 | 501 |
| 537 | 20230726 | 095700 | 22200195500 | 231500 | 231000 | 231500 | 231000 | 381 |
| 538 | 20230726 | 095600 | 22112063000 | 231000 | 231500 | 232000 | 231000 | 791 |
| 539 | 20230726 | 095500 | 21929087000 | 231500 | 232500 | 232500 | 231500 | 1211 |
| 540 | 20230726 | 095400 | 21648598500 | 232500 | 232000 | 232500 | 232000 | 283 |
| 541 | 20230726 | 095300 | 21582914000 | 232500 | 232000 | 232500 | 232000 | 853 |
| 542 | 20230726 | 095200 | 21384983500 | 232000 | 233000 | 233000 | 232000 | 665 |
| 543 | 20230726 | 095100 | 21230300000 | 233000 | 231500 | 233000 | 231500 | 2177 |
| 544 | 20230726 | 095000 | 20725371000 | 231500 | 232000 | 232500 | 231500 | 2675 |
| 545 | 20230726 | 094900 | 20105559000 | 232500 | 232500 | 232500 | 232000 | 288 |
| 546 | 20230726 | 094800 | 20038673500 | 232500 | 232500 | 233000 | 232000 | 335 |
| 547 | 20230726 | 094700 | 19960869500 | 233000 | 233000 | 233000 | 232000 | 890 |
| 548 | 20230726 | 094600 | 19753962000 | 233000 | 233000 | 233000 | 232000 | 959 |
| 549 | 20230726 | 094500 | 19530955000 | 233500 | 233000 | 233500 | 232000 | 1138 |
| 550 | 20230726 | 094400 | 19266165500 | 233000 | 233000 | 233000 | 232000 | 803 |
| 551 | 20230726 | 094300 | 19079305500 | 232000 | 232000 | 233000 | 231500 | 930 |
| 552 | 20230726 | 094200 | 18863112500 | 232500 | 231500 | 232500 | 231500 | 3169 |
| 553 | 20230726 | 094100 | 18128274500 | 231500 | 231000 | 231500 | 231000 | 704 |
| 554 | 20230726 | 094000 | 17965411000 | 231500 | 231000 | 231500 | 231000 | 772 |
| 555 | 20230726 | 093900 | 17786794000 | 231500 | 232000 | 232000 | 231000 | 1611 |
| 556 | 20230726 | 093800 | 17413724000 | 232000 | 232000 | 232000 | 231500 | 856 |
| 557 | 20230726 | 093700 | 17215374500 | 232000 | 231500 | 232000 | 231000 | 2810 |
| 558 | 20230726 | 093600 | 16564996000 | 231000 | 231000 | 231500 | 231000 | 600 |
| 559 | 20230726 | 093500 | 16426360500 | 231000 | 231000 | 231500 | 231000 | 875 |
| 560 | 20230726 | 093400 | 16224188000 | 231000 | 231000 | 231500 | 231000 | 465 |
| 561 | 20230726 | 093300 | 16116762000 | 231000 | 231500 | 232000 | 231000 | 2795 |
| 562 | 20230726 | 093200 | 15469848000 | 232000 | 232000 | 232000 | 231500 | 603 |
| 563 | 20230726 | 093100 | 15330214000 | 232000 | 232000 | 232000 | 231500 | 2027 |
| 564 | 20230726 | 093000 | 14860645500 | 232000 | 232000 | 232000 | 231500 | 1293 |
| 565 | 20230726 | 092900 | 14560888000 | 232000 | 232000 | 232000 | 231000 | 2783 |
| 566 | 20230726 | 092800 | 13916336000 | 232000 | 232500 | 232500 | 231500 | 2624 |
| 567 | 20230726 | 092700 | 13307549000 | 232000 | 232500 | 233000 | 232000 | 1162 |
| 568 | 20230726 | 092600 | 13037662500 | 232500 | 231500 | 233000 | 231500 | 1398 |
| 569 | 20230726 | 092500 | 12713302500 | 231500 | 231500 | 232000 | 231000 | 1889 |
| 570 | 20230726 | 092400 | 12276050000 | 231500 | 231500 | 232500 | 231500 | 2140 |
| 571 | 20230726 | 092300 | 11779783500 | 231500 | 231000 | 233000 | 231000 | 3539 |
| 572 | 20230726 | 092200 | 10959058500 | 231500 | 231500 | 232000 | 231000 | 1245 |
| 573 | 20230726 | 092100 | 10670815000 | 232000 | 231000 | 232000 | 231000 | 2634 |
| 574 | 20230726 | 092000 | 10060412000 | 231500 | 233000 | 233000 | 231000 | 4670 |
| 575 | 20230726 | 091900 | 8976947500 | 233000 | 233500 | 233500 | 233000 | 623 |
| 576 | 20230726 | 091800 | 8831718000 | 233500 | 234000 | 234500 | 233000 | 1306 |
| 577 | 20230726 | 091700 | 8526278000 | 234000 | 234500 | 234500 | 233000 | 1755 |
| 578 | 20230726 | 091600 | 8116091000 | 234000 | 234000 | 235000 | 233500 | 2077 |
| 579 | 20230726 | 091500 | 7629337000 | 234000 | 234500 | 234500 | 234000 | 1686 |
| 580 | 20230726 | 091400 | 7234714000 | 234500 | 235000 | 235000 | 234500 | 1001 |
| 581 | 20230726 | 091300 | 6999961500 | 235000 | 234500 | 235500 | 234000 | 2573 |
| 582 | 20230726 | 091200 | 6396067000 | 234500 | 235000 | 235500 | 234000 | 2802 |
| 583 | 20230726 | 091100 | 5738388500 | 234500 | 235000 | 235000 | 234500 | 1894 |
| 584 | 20230726 | 091000 | 5293460000 | 235000 | 235500 | 236000 | 235000 | 1235 |
| 585 | 20230726 | 090900 | 5002487500 | 235500 | 235500 | 236500 | 235000 | 1640 |
| 586 | 20230726 | 090800 | 4615893500 | 235000 | 235500 | 236000 | 235000 | 3717 |
| 587 | 20230726 | 090700 | 3741378500 | 235500 | 236000 | 236500 | 235500 | 739 |
| 588 | 20230726 | 090600 | 3567118500 | 236000 | 237000 | 237500 | 235500 | 5644 |
| 589 | 20230726 | 090500 | 2232601000 | 237000 | 237500 | 238000 | 237000 | 660 |
| 590 | 20230726 | 090400 | 2075981500 | 237500 | 237000 | 238000 | 237000 | 1184 |
| 591 | 20230726 | 090300 | 1794780000 | 237000 | 237500 | 238000 | 237000 | 1772 |
| 592 | 20230726 | 090200 | 1374010500 | 237500 | 238500 | 239000 | 237500 | 2002 |
| 593 | 20230726 | 090100 | 897537000 | 238000 | 238000 | 239000 | 238000 | 1138 |
| 594 | 20230726 | 090000 | 626337000 | 238000 | 239000 | 239500 | 238000 | 2622 |