31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 3381 |
| 3 | 20230726 | 185100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20230726 | 185000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20230726 | 184900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20230726 | 184800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20230726 | 184700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20230726 | 184600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20230726 | 184500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20230726 | 184400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20230726 | 184300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20230726 | 184200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20230726 | 184100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20230726 | 184000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20230726 | 183900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20230726 | 183800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20230726 | 183700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20230726 | 183600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20230726 | 183500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20230726 | 183400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20230726 | 183300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20230726 | 183200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20230726 | 183100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20230726 | 183000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20230726 | 182900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20230726 | 182800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20230726 | 182700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20230726 | 182600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20230726 | 182500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20230726 | 182400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20230726 | 182300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20230726 | 182200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 3381 |
| 33 | 20230726 | 182100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20230726 | 182000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20230726 | 181900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20230726 | 181800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20230726 | 181700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20230726 | 181600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20230726 | 181500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20230726 | 181400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20230726 | 181300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20230726 | 181200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20230726 | 181100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20230726 | 181000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20230726 | 180900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20230726 | 180800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20230726 | 180700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20230726 | 180600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20230726 | 180500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20230726 | 180400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20230726 | 180300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20230726 | 180200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20230726 | 180100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20230726 | 180000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20230726 | 175900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20230726 | 175800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20230726 | 175700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20230726 | 175600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20230726 | 175500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20230726 | 175400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20230726 | 175300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20230726 | 175200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 3381 |
| 63 | 20230726 | 175100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20230726 | 175000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20230726 | 174900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20230726 | 174800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20230726 | 174700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20230726 | 174600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20230726 | 174500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20230726 | 174400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20230726 | 174300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20230726 | 174200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20230726 | 174100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20230726 | 174000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20230726 | 173900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20230726 | 173800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20230726 | 173700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20230726 | 173600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20230726 | 173500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20230726 | 173400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20230726 | 173300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20230726 | 173200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20230726 | 173100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20230726 | 173000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20230726 | 172900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20230726 | 172800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20230726 | 172700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20230726 | 172600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20230726 | 172500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20230726 | 172400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20230726 | 172300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20230726 | 172200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 3381 |
| 93 | 20230726 | 172100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20230726 | 172000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20230726 | 171900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20230726 | 171800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20230726 | 171700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20230726 | 171600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20230726 | 171500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20230726 | 171400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20230726 | 171300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20230726 | 171200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20230726 | 171100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20230726 | 171000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20230726 | 170900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20230726 | 170800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20230726 | 170700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20230726 | 170600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20230726 | 170500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20230726 | 170400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20230726 | 170300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20230726 | 170200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20230726 | 170100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20230726 | 170000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20230726 | 165900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20230726 | 165800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20230726 | 165700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20230726 | 165600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20230726 | 165500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20230726 | 165400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20230726 | 165300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20230726 | 165200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 3381 |
| 123 | 20230726 | 165100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20230726 | 165000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20230726 | 164900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20230726 | 164800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20230726 | 164700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20230726 | 164600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20230726 | 164500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20230726 | 164400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20230726 | 164300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20230726 | 164200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20230726 | 164100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20230726 | 164000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20230726 | 163900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20230726 | 163800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20230726 | 163700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20230726 | 163600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20230726 | 163500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20230726 | 163400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20230726 | 163300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20230726 | 163200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20230726 | 163100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20230726 | 163000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20230726 | 162900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20230726 | 162800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20230726 | 162700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20230726 | 162600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20230726 | 162500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20230726 | 162400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20230726 | 162300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20230726 | 162200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 3381 |
| 153 | 20230726 | 162100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20230726 | 162000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20230726 | 161900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20230726 | 161800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20230726 | 161700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20230726 | 161600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20230726 | 161500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20230726 | 161400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20230726 | 161300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20230726 | 161200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20230726 | 161100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20230726 | 161000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20230726 | 160900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20230726 | 160800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20230726 | 160700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20230726 | 160600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20230726 | 160500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20230726 | 160400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20230726 | 160300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20230726 | 160200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20230726 | 160100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20230726 | 160000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20230726 | 155900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20230726 | 155800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20230726 | 155700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20230726 | 155600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20230726 | 155500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20230726 | 155400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20230726 | 155300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20230726 | 155200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 3381 |
| 183 | 20230726 | 155100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20230726 | 155000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20230726 | 154900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20230726 | 154800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20230726 | 154700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20230726 | 154600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20230726 | 154500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20230726 | 154400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20230726 | 154300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20230726 | 154200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20230726 | 154100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20230726 | 154000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20230726 | 153900 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20230726 | 153800 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20230726 | 153700 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20230726 | 153600 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20230726 | 153500 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20230726 | 153400 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20230726 | 153300 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20230726 | 153200 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20230726 | 153100 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20230726 | 153000 | 5823534600 | 49700 | 49700 | 49700 | 49700 | 3381 |
| 205 | 20230726 | 152900 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20230726 | 152800 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20230726 | 152700 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20230726 | 152600 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20230726 | 152500 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20230726 | 152400 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20230726 | 152300 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20230726 | 152200 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 213 | 20230726 | 152100 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20230726 | 152000 | 5655498900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20230726 | 151900 | 5655498900 | 49700 | 49950 | 49950 | 49600 | 101 |
| 216 | 20230726 | 151800 | 5650473200 | 49900 | 49850 | 49900 | 49600 | 613 |
| 217 | 20230726 | 151700 | 5619934200 | 49900 | 49800 | 49900 | 49800 | 61 |
| 218 | 20230726 | 151600 | 5616893350 | 49800 | 49600 | 49850 | 49600 | 311 |
| 219 | 20230726 | 151500 | 5601392850 | 49800 | 49600 | 49800 | 49600 | 803 |
| 220 | 20230726 | 151400 | 5561483550 | 49600 | 49800 | 49800 | 49500 | 573 |
| 221 | 20230726 | 151300 | 5532987450 | 49800 | 49900 | 49950 | 49800 | 595 |
| 222 | 20230726 | 151200 | 5503296800 | 49800 | 49800 | 49950 | 49800 | 2183 |
| 223 | 20230726 | 151100 | 5394444550 | 49800 | 49750 | 49800 | 49750 | 39 |
| 224 | 20230726 | 151000 | 5392503000 | 49750 | 49700 | 49800 | 49700 | 222 |
| 225 | 20230726 | 150900 | 5381458600 | 49750 | 49650 | 49750 | 49600 | 786 |
| 226 | 20230726 | 150800 | 5342396250 | 49600 | 49650 | 49850 | 49600 | 717 |
| 227 | 20230726 | 150700 | 5306784050 | 49800 | 49600 | 49800 | 49600 | 1130 |
| 228 | 20230726 | 150600 | 5250613050 | 49600 | 49600 | 49650 | 49600 | 22 |
| 229 | 20230726 | 150500 | 5249521600 | 49650 | 49600 | 49650 | 49550 | 696 |
| 230 | 20230726 | 150400 | 5215007000 | 49600 | 49600 | 49600 | 49600 | 12 |
| 231 | 20230726 | 150300 | 5214411800 | 49600 | 49600 | 49650 | 49600 | 22 |
| 232 | 20230726 | 150200 | 5213319950 | 49600 | 49600 | 49600 | 49550 | 67 |
| 233 | 20230726 | 150100 | 5209997050 | 49600 | 49650 | 49700 | 49600 | 143 |
| 234 | 20230726 | 150000 | 5202898000 | 49650 | 49750 | 49750 | 49650 | 248 |
| 235 | 20230726 | 145900 | 5190561000 | 49750 | 49600 | 49750 | 49600 | 753 |
| 236 | 20230726 | 145800 | 5153115350 | 49800 | 49800 | 49800 | 49550 | 66 |
| 237 | 20230726 | 145700 | 5149838400 | 49650 | 49550 | 49650 | 49550 | 219 |
| 238 | 20230726 | 145600 | 5138982850 | 49500 | 49550 | 49550 | 49500 | 14 |
| 239 | 20230726 | 145500 | 5138289700 | 49500 | 49850 | 49900 | 49500 | 626 |
| 240 | 20230726 | 145400 | 5107131350 | 49850 | 49550 | 49850 | 49500 | 2351 |
| 241 | 20230726 | 145300 | 4990567400 | 49500 | 49500 | 49550 | 49500 | 30 |
| 242 | 20230726 | 145200 | 4989082200 | 49550 | 49500 | 49550 | 49500 | 196 |
| 243 | 20230726 | 145100 | 4979379250 | 49500 | 49500 | 49500 | 49500 | 2 |
| 244 | 20230726 | 145000 | 4979280250 | 49500 | 49500 | 49550 | 49500 | 43 |
| 245 | 20230726 | 144900 | 4977151050 | 49500 | 49500 | 49500 | 49500 | 12 |
| 246 | 20230726 | 144800 | 4976557050 | 49500 | 49500 | 49550 | 49500 | 213 |
| 247 | 20230726 | 144700 | 4966012300 | 49500 | 49500 | 49500 | 49500 | 12 |
| 248 | 20230726 | 144600 | 4965418300 | 49500 | 49500 | 49550 | 49500 | 37 |
| 249 | 20230726 | 144500 | 4963586100 | 49500 | 49500 | 49500 | 49500 | 2 |
| 250 | 20230726 | 144400 | 4963487100 | 49500 | 49500 | 49550 | 49500 | 112 |
| 251 | 20230726 | 144300 | 4957942350 | 49500 | 49550 | 49550 | 49450 | 317 |
| 252 | 20230726 | 144200 | 4942242600 | 49550 | 49550 | 49550 | 49500 | 24 |
| 253 | 20230726 | 144100 | 4941053900 | 49550 | 49550 | 49550 | 49550 | 305 |
| 254 | 20230726 | 144000 | 4925941150 | 49600 | 49600 | 49600 | 49550 | 7 |
| 255 | 20230726 | 143900 | 4925594050 | 49550 | 49600 | 49600 | 49550 | 48 |
| 256 | 20230726 | 143800 | 4923215000 | 49550 | 49500 | 49550 | 49500 | 275 |
| 257 | 20230726 | 143700 | 4909588950 | 49500 | 49450 | 49500 | 49450 | 181 |
| 258 | 20230726 | 143600 | 4900631750 | 49450 | 49600 | 49600 | 49300 | 261 |
| 259 | 20230726 | 143500 | 4887723300 | 49600 | 49600 | 49600 | 49550 | 234 |
| 260 | 20230726 | 143400 | 4876122200 | 49550 | 49500 | 49750 | 49500 | 1316 |
| 261 | 20230726 | 143300 | 4810852550 | 49450 | 49450 | 49500 | 49450 | 29 |
| 262 | 20230726 | 143200 | 4809417950 | 49500 | 49500 | 49500 | 49450 | 186 |
| 263 | 20230726 | 143100 | 4800211550 | 49500 | 49450 | 49500 | 49450 | 186 |
| 264 | 20230726 | 143000 | 4791012650 | 49450 | 49350 | 49450 | 49350 | 147 |
| 265 | 20230726 | 142900 | 4783751500 | 49400 | 49350 | 49400 | 49350 | 57 |
| 266 | 20230726 | 142800 | 4780936700 | 49400 | 49400 | 49400 | 49400 | 26 |
| 267 | 20230726 | 142700 | 4779652300 | 49400 | 49500 | 49500 | 49300 | 1222 |
| 268 | 20230726 | 142600 | 4719223300 | 49500 | 49550 | 49550 | 49500 | 38 |
| 269 | 20230726 | 142500 | 4717341200 | 49500 | 49500 | 49550 | 49500 | 105 |
| 270 | 20230726 | 142400 | 4712142550 | 49500 | 49550 | 49550 | 49500 | 67 |
| 271 | 20230726 | 142300 | 4708824350 | 49550 | 49500 | 49550 | 49500 | 50 |
| 272 | 20230726 | 142200 | 4706347750 | 49500 | 49500 | 49500 | 49500 | 23 |
| 273 | 20230726 | 142100 | 4705209250 | 49500 | 49400 | 49500 | 49400 | 334 |
| 274 | 20230726 | 142000 | 4688687400 | 49450 | 49400 | 49450 | 49400 | 291 |
| 275 | 20230726 | 141900 | 4674303450 | 49450 | 49250 | 49450 | 49200 | 294 |
| 276 | 20230726 | 141800 | 4659787450 | 49200 | 49500 | 49550 | 49200 | 1229 |
| 277 | 20230726 | 141700 | 4599050650 | 49500 | 49500 | 49550 | 49500 | 53 |
| 278 | 20230726 | 141600 | 4596425250 | 49500 | 49500 | 49500 | 49500 | 325 |
| 279 | 20230726 | 141500 | 4580337750 | 49500 | 49550 | 49550 | 49500 | 81 |
| 280 | 20230726 | 141400 | 4576325450 | 49500 | 49500 | 49550 | 49500 | 26 |
| 281 | 20230726 | 141300 | 4575038400 | 49550 | 49550 | 49550 | 49500 | 59 |
| 282 | 20230726 | 141200 | 4572115950 | 49500 | 49500 | 49500 | 49500 | 10 |
| 283 | 20230726 | 141100 | 4571620950 | 49500 | 49800 | 49800 | 49500 | 314 |
| 284 | 20230726 | 141000 | 4556021350 | 49800 | 49700 | 49850 | 49700 | 1029 |
| 285 | 20230726 | 140900 | 4504790150 | 49700 | 49750 | 49750 | 49650 | 454 |
| 286 | 20230726 | 140800 | 4482216200 | 49800 | 49800 | 49850 | 49800 | 76 |
| 287 | 20230726 | 140700 | 4478430800 | 49800 | 49800 | 49850 | 49800 | 75 |
| 288 | 20230726 | 140600 | 4474694000 | 49800 | 49750 | 49850 | 49750 | 711 |
| 289 | 20230726 | 140500 | 4439276100 | 49800 | 49850 | 49850 | 49750 | 534 |
| 290 | 20230726 | 140400 | 4412682400 | 49900 | 49800 | 49900 | 49800 | 208 |
| 291 | 20230726 | 140300 | 4402307850 | 49800 | 49800 | 49950 | 49750 | 1119 |
| 292 | 20230726 | 140200 | 4346560900 | 49800 | 49950 | 50000 | 49750 | 1231 |
| 293 | 20230726 | 140100 | 4285133750 | 50000 | 50000 | 50100 | 49950 | 519 |
| 294 | 20230726 | 140000 | 4259170950 | 50000 | 50000 | 50200 | 50000 | 577 |
| 295 | 20230726 | 135900 | 4230246250 | 50100 | 50100 | 50100 | 50100 | 425 |
| 296 | 20230726 | 135800 | 4208953750 | 50200 | 50200 | 50200 | 50100 | 646 |
| 297 | 20230726 | 135700 | 4176527450 | 50200 | 50600 | 50600 | 50200 | 515 |
| 298 | 20230726 | 135600 | 4150547350 | 50300 | 50100 | 50700 | 50100 | 783 |
| 299 | 20230726 | 135500 | 4111168350 | 50100 | 50100 | 50200 | 50100 | 608 |
| 300 | 20230726 | 135400 | 4080694950 | 50200 | 50100 | 50200 | 50000 | 793 |
| 301 | 20230726 | 135300 | 4040963350 | 50100 | 50100 | 50300 | 50000 | 1719 |
| 302 | 20230726 | 135200 | 3954813750 | 50300 | 50000 | 50400 | 50000 | 1945 |
| 303 | 20230726 | 135100 | 3857079550 | 49900 | 49850 | 50200 | 49850 | 1010 |
| 304 | 20230726 | 135000 | 3806595650 | 49900 | 49900 | 49950 | 49850 | 461 |
| 305 | 20230726 | 134900 | 3783592150 | 49850 | 49850 | 49900 | 49800 | 160 |
| 306 | 20230726 | 134800 | 3775614200 | 49800 | 49900 | 49900 | 49750 | 86 |
| 307 | 20230726 | 134700 | 3771331050 | 49950 | 49850 | 49950 | 49750 | 1162 |
| 308 | 20230726 | 134600 | 3713411250 | 49950 | 49650 | 49950 | 49650 | 248 |
| 309 | 20230726 | 134500 | 3701068850 | 49650 | 49550 | 49900 | 49550 | 935 |
| 310 | 20230726 | 134400 | 3654630950 | 49500 | 49500 | 49550 | 49450 | 849 |
| 311 | 20230726 | 134300 | 3612604300 | 49500 | 49500 | 49500 | 49400 | 320 |
| 312 | 20230726 | 134200 | 3596774100 | 49400 | 49500 | 49500 | 49400 | 138 |
| 313 | 20230726 | 134100 | 3589947800 | 49450 | 49600 | 49600 | 49450 | 485 |
| 314 | 20230726 | 134000 | 3565920550 | 49600 | 49800 | 49800 | 49600 | 815 |
| 315 | 20230726 | 133900 | 3525386000 | 49950 | 49850 | 50000 | 49850 | 867 |
| 316 | 20230726 | 133800 | 3482132650 | 49800 | 49850 | 49900 | 49750 | 960 |
| 317 | 20230726 | 133700 | 3434273850 | 49850 | 49700 | 49900 | 49700 | 852 |
| 318 | 20230726 | 133600 | 3391847300 | 49700 | 49700 | 49800 | 49600 | 1184 |
| 319 | 20230726 | 133500 | 3332966250 | 49700 | 49400 | 49700 | 49350 | 1281 |
| 320 | 20230726 | 133400 | 3269553450 | 49400 | 49300 | 49500 | 49300 | 674 |
| 321 | 20230726 | 133300 | 3236250850 | 49300 | 49250 | 49300 | 49200 | 577 |
| 322 | 20230726 | 133200 | 3207825850 | 49250 | 49250 | 49250 | 49150 | 650 |
| 323 | 20230726 | 133100 | 3175841500 | 49250 | 49250 | 49250 | 49200 | 197 |
| 324 | 20230726 | 133000 | 3166139850 | 49250 | 49200 | 49250 | 49200 | 149 |
| 325 | 20230726 | 132900 | 3158803550 | 49200 | 49250 | 49300 | 49200 | 217 |
| 326 | 20230726 | 132800 | 3148116750 | 49200 | 49300 | 49300 | 49200 | 289 |
| 327 | 20230726 | 132700 | 3133877950 | 49250 | 49300 | 49300 | 49250 | 274 |
| 328 | 20230726 | 132600 | 3120371300 | 49300 | 49300 | 49300 | 49250 | 869 |
| 329 | 20230726 | 132500 | 3077531750 | 49300 | 49300 | 49350 | 49300 | 70 |
| 330 | 20230726 | 132400 | 3074079250 | 49300 | 49300 | 49350 | 49250 | 853 |
| 331 | 20230726 | 132300 | 3032022400 | 49300 | 49100 | 49350 | 49100 | 1474 |
| 332 | 20230726 | 132200 | 2959464650 | 49050 | 49000 | 49100 | 49000 | 130 |
| 333 | 20230726 | 132100 | 2953087550 | 49050 | 49000 | 49100 | 49000 | 539 |
| 334 | 20230726 | 132000 | 2926651200 | 49000 | 49050 | 49100 | 49000 | 514 |
| 335 | 20230726 | 131900 | 2901442750 | 49100 | 49050 | 49100 | 49000 | 108 |
| 336 | 20230726 | 131800 | 2896145400 | 49100 | 48950 | 49100 | 48950 | 288 |
| 337 | 20230726 | 131700 | 2882031400 | 48950 | 48900 | 48950 | 48900 | 142 |
| 338 | 20230726 | 131600 | 2875081000 | 48950 | 48900 | 48950 | 48900 | 35 |
| 339 | 20230726 | 131500 | 2873369250 | 48950 | 48900 | 48950 | 48900 | 113 |
| 340 | 20230726 | 131400 | 2867840000 | 48900 | 48900 | 48900 | 48900 | 76 |
| 341 | 20230726 | 131300 | 2864123600 | 48950 | 48950 | 48950 | 48900 | 60 |
| 342 | 20230726 | 131200 | 2861187100 | 48950 | 48900 | 49000 | 48850 | 759 |
| 343 | 20230726 | 131100 | 2824074100 | 48900 | 48900 | 48900 | 48850 | 125 |
| 344 | 20230726 | 131000 | 2817962350 | 48850 | 48900 | 48900 | 48850 | 22 |
| 345 | 20230726 | 130900 | 2816887600 | 48850 | 48900 | 48900 | 48850 | 56 |
| 346 | 20230726 | 130800 | 2814149650 | 48850 | 48850 | 48900 | 48850 | 39 |
| 347 | 20230726 | 130700 | 2812244300 | 48900 | 48900 | 48900 | 48850 | 127 |
| 348 | 20230726 | 130600 | 2806035050 | 48900 | 48900 | 48950 | 48850 | 625 |
| 349 | 20230726 | 130500 | 2775467900 | 48950 | 48950 | 48950 | 48900 | 37 |
| 350 | 20230726 | 130400 | 2773656850 | 48900 | 48900 | 48950 | 48900 | 50 |
| 351 | 20230726 | 130300 | 2771211150 | 48900 | 48950 | 48950 | 48900 | 87 |
| 352 | 20230726 | 130200 | 2766954250 | 48950 | 48950 | 48950 | 48900 | 35 |
| 353 | 20230726 | 130100 | 2765241750 | 48900 | 49000 | 49000 | 48900 | 445 |
| 354 | 20230726 | 130000 | 2743463800 | 48950 | 48950 | 49000 | 48950 | 206 |
| 355 | 20230726 | 125900 | 2733378800 | 48950 | 48950 | 49000 | 48950 | 46 |
| 356 | 20230726 | 125800 | 2731125200 | 49000 | 48950 | 49000 | 48950 | 50 |
| 357 | 20230726 | 125700 | 2728676950 | 49000 | 48950 | 49000 | 48950 | 56 |
| 358 | 20230726 | 125600 | 2725933800 | 49000 | 49000 | 49000 | 48950 | 50 |
| 359 | 20230726 | 125500 | 2723485400 | 48950 | 48950 | 49000 | 48950 | 78 |
| 360 | 20230726 | 125400 | 2719665200 | 49000 | 49000 | 49050 | 48950 | 425 |
| 361 | 20230726 | 125300 | 2698840300 | 49050 | 49100 | 49100 | 49000 | 217 |
| 362 | 20230726 | 125200 | 2688197350 | 49050 | 49050 | 49100 | 49050 | 77 |
| 363 | 20230726 | 125100 | 2684417350 | 49050 | 49050 | 49100 | 49050 | 370 |
| 364 | 20230726 | 125000 | 2666264550 | 49050 | 49050 | 49100 | 49050 | 34 |
| 365 | 20230726 | 124900 | 2664596750 | 49100 | 49100 | 49100 | 49050 | 48 |
| 366 | 20230726 | 124800 | 2662240650 | 49050 | 49050 | 49050 | 49050 | 16 |
| 367 | 20230726 | 124700 | 2661455850 | 49050 | 49100 | 49100 | 49050 | 85 |
| 368 | 20230726 | 124600 | 2657283350 | 49050 | 49100 | 49150 | 49050 | 342 |
| 369 | 20230726 | 124500 | 2640486400 | 49150 | 49150 | 49150 | 49100 | 118 |
| 370 | 20230726 | 124400 | 2634688400 | 49200 | 49150 | 49200 | 49100 | 308 |
| 371 | 20230726 | 124300 | 2619556900 | 49150 | 49150 | 49150 | 49100 | 75 |
| 372 | 20230726 | 124200 | 2615871650 | 49150 | 49100 | 49150 | 49100 | 60 |
| 373 | 20230726 | 124100 | 2612924050 | 49150 | 49150 | 49200 | 49150 | 34 |
| 374 | 20230726 | 124000 | 2611252900 | 49200 | 49150 | 49200 | 49100 | 611 |
| 375 | 20230726 | 123900 | 2581240700 | 49200 | 49150 | 49200 | 49100 | 377 |
| 376 | 20230726 | 123800 | 2562710050 | 49100 | 49100 | 49150 | 49100 | 24 |
| 377 | 20230726 | 123700 | 2561531050 | 49100 | 49100 | 49150 | 49100 | 143 |
| 378 | 20230726 | 123600 | 2554504200 | 49150 | 49100 | 49150 | 49100 | 134 |
| 379 | 20230726 | 123500 | 2547922550 | 49100 | 49150 | 49150 | 49100 | 104 |
| 380 | 20230726 | 123400 | 2542811500 | 49150 | 49150 | 49200 | 49100 | 308 |
| 381 | 20230726 | 123300 | 2527673500 | 49150 | 49200 | 49250 | 49100 | 560 |
| 382 | 20230726 | 123200 | 2500129700 | 49250 | 49200 | 49250 | 49200 | 150 |
| 383 | 20230726 | 123100 | 2492743850 | 49250 | 49200 | 49250 | 49200 | 31 |
| 384 | 20230726 | 123000 | 2491218000 | 49250 | 49200 | 49250 | 49200 | 45 |
| 385 | 20230726 | 122900 | 2489002350 | 49250 | 49200 | 49250 | 49200 | 37 |
| 386 | 20230726 | 122800 | 2487181200 | 49200 | 49200 | 49250 | 49200 | 51 |
| 387 | 20230726 | 122700 | 2484670550 | 49200 | 49300 | 49300 | 49200 | 229 |
| 388 | 20230726 | 122600 | 2473390250 | 49350 | 49300 | 49350 | 49200 | 281 |
| 389 | 20230726 | 122500 | 2459533750 | 49150 | 49150 | 49250 | 49150 | 263 |
| 390 | 20230726 | 122400 | 2446593950 | 49200 | 49150 | 49200 | 49150 | 66 |
| 391 | 20230726 | 122300 | 2443348050 | 49150 | 49200 | 49200 | 49150 | 117 |
| 392 | 20230726 | 122200 | 2437597000 | 49200 | 49250 | 49250 | 49150 | 312 |
| 393 | 20230726 | 122100 | 2422245200 | 49200 | 49250 | 49250 | 49200 | 55 |
| 394 | 20230726 | 122000 | 2419537950 | 49250 | 49250 | 49350 | 49200 | 312 |
| 395 | 20230726 | 121900 | 2404172050 | 49250 | 49300 | 49350 | 49250 | 272 |
| 396 | 20230726 | 121800 | 2390765800 | 49300 | 49150 | 49350 | 49150 | 473 |
| 397 | 20230726 | 121700 | 2367462650 | 49150 | 49150 | 49150 | 49150 | 12 |
| 398 | 20230726 | 121600 | 2366872850 | 49150 | 49200 | 49200 | 49150 | 64 |
| 399 | 20230726 | 121500 | 2363725500 | 49150 | 49150 | 49200 | 49150 | 28 |
| 400 | 20230726 | 121400 | 2362348850 | 49150 | 49200 | 49200 | 49150 | 117 |
| 401 | 20230726 | 121300 | 2356593150 | 49150 | 49150 | 49150 | 49150 | 36 |
| 402 | 20230726 | 121200 | 2354823750 | 49200 | 49150 | 49200 | 49150 | 50 |
| 403 | 20230726 | 121100 | 2352364450 | 49100 | 49200 | 49200 | 49100 | 211 |
| 404 | 20230726 | 121000 | 2341985450 | 49200 | 49150 | 49200 | 49150 | 94 |
| 405 | 20230726 | 120900 | 2337361500 | 49150 | 49200 | 49250 | 49100 | 361 |
| 406 | 20230726 | 120800 | 2319621050 | 49250 | 49100 | 49250 | 49100 | 201 |
| 407 | 20230726 | 120700 | 2309738250 | 49150 | 49100 | 49150 | 49100 | 112 |
| 408 | 20230726 | 120600 | 2304237900 | 49150 | 49100 | 49150 | 49100 | 90 |
| 409 | 20230726 | 120500 | 2299814600 | 49100 | 49050 | 49150 | 49050 | 56 |
| 410 | 20230726 | 120400 | 2297064400 | 49100 | 49050 | 49100 | 49050 | 139 |
| 411 | 20230726 | 120300 | 2290243600 | 49100 | 49100 | 49250 | 49050 | 294 |
| 412 | 20230726 | 120200 | 2275798700 | 49050 | 49000 | 49050 | 49000 | 69 |
| 413 | 20230726 | 120100 | 2272415200 | 49050 | 49000 | 49050 | 49000 | 32 |
| 414 | 20230726 | 120000 | 2270846200 | 48950 | 49100 | 49100 | 48950 | 107 |
| 415 | 20230726 | 115900 | 2265601500 | 49000 | 48950 | 49000 | 48950 | 90 |
| 416 | 20230726 | 115800 | 2261191800 | 48950 | 48900 | 49000 | 48900 | 91 |
| 417 | 20230726 | 115700 | 2256738150 | 48900 | 49000 | 49000 | 48900 | 381 |
| 418 | 20230726 | 115600 | 2238091100 | 49000 | 49050 | 49050 | 48950 | 74 |
| 419 | 20230726 | 115500 | 2234464500 | 48900 | 48950 | 49050 | 48900 | 387 |
| 420 | 20230726 | 115400 | 2215537600 | 48950 | 49000 | 49050 | 48950 | 236 |
| 421 | 20230726 | 115300 | 2203973500 | 48950 | 48950 | 49000 | 48950 | 61 |
| 422 | 20230726 | 115200 | 2200986650 | 48950 | 48950 | 49100 | 48950 | 106 |
| 423 | 20230726 | 115100 | 2195792650 | 49000 | 48900 | 49050 | 48900 | 174 |
| 424 | 20230726 | 115000 | 2187272950 | 49000 | 48950 | 49000 | 48900 | 63 |
| 425 | 20230726 | 114900 | 2184190500 | 49000 | 48950 | 49000 | 48900 | 310 |
| 426 | 20230726 | 114800 | 2169026000 | 49000 | 48950 | 49000 | 48950 | 81 |
| 427 | 20230726 | 114700 | 2165059400 | 48950 | 48950 | 49000 | 48950 | 60 |
| 428 | 20230726 | 114600 | 2162121450 | 49000 | 49000 | 49000 | 49000 | 47 |
| 429 | 20230726 | 114500 | 2159818450 | 48950 | 49000 | 49050 | 48900 | 368 |
| 430 | 20230726 | 114400 | 2141812100 | 49050 | 49050 | 49100 | 49000 | 100 |
| 431 | 20230726 | 114300 | 2136906550 | 49050 | 49000 | 49100 | 49000 | 84 |
| 432 | 20230726 | 114200 | 2132786550 | 49000 | 49050 | 49050 | 49000 | 136 |
| 433 | 20230726 | 114100 | 2126116600 | 49100 | 49150 | 49150 | 49000 | 215 |
| 434 | 20230726 | 114000 | 2115572550 | 49000 | 49050 | 49100 | 49000 | 100 |
| 435 | 20230726 | 113900 | 2110666650 | 49050 | 49050 | 49050 | 49050 | 151 |
| 436 | 20230726 | 113800 | 2103260100 | 49200 | 49150 | 49200 | 49100 | 396 |
| 437 | 20230726 | 113700 | 2083799150 | 49150 | 49150 | 49200 | 49150 | 30 |
| 438 | 20230726 | 113600 | 2082324600 | 49150 | 49200 | 49200 | 49150 | 43 |
| 439 | 20230726 | 113500 | 2080209400 | 49200 | 49150 | 49200 | 49150 | 15 |
| 440 | 20230726 | 113400 | 2079472050 | 49150 | 49150 | 49200 | 49150 | 103 |
| 441 | 20230726 | 113300 | 2074407000 | 49200 | 49100 | 49200 | 49100 | 245 |
| 442 | 20230726 | 113200 | 2062370450 | 49100 | 49050 | 49150 | 49050 | 189 |
| 443 | 20230726 | 113100 | 2053088800 | 49050 | 49150 | 49150 | 49050 | 26 |
| 444 | 20230726 | 113000 | 2051813300 | 49150 | 49100 | 49150 | 49050 | 155 |
| 445 | 20230726 | 112900 | 2044201950 | 49100 | 49050 | 49100 | 49050 | 32 |
| 446 | 20230726 | 112800 | 2042632050 | 49100 | 49100 | 49100 | 49050 | 48 |
| 447 | 20230726 | 112700 | 2040275900 | 49050 | 49050 | 49100 | 49050 | 19 |
| 448 | 20230726 | 112600 | 2039343850 | 49050 | 49050 | 49100 | 49050 | 84 |
| 449 | 20230726 | 112500 | 2035221150 | 49050 | 49050 | 49150 | 49050 | 22 |
| 450 | 20230726 | 112400 | 2034141750 | 49150 | 49000 | 49150 | 49000 | 183 |
| 451 | 20230726 | 112300 | 2025158350 | 49000 | 49150 | 49150 | 49000 | 159 |
| 452 | 20230726 | 112200 | 2017348350 | 49000 | 49000 | 49150 | 48950 | 1077 |
| 453 | 20230726 | 112100 | 1964564350 | 49000 | 48950 | 49000 | 48950 | 37 |
| 454 | 20230726 | 112000 | 1962753150 | 49000 | 48900 | 49000 | 48900 | 58 |
| 455 | 20230726 | 111900 | 1959912150 | 48900 | 49000 | 49200 | 48900 | 1006 |
| 456 | 20230726 | 111800 | 1910567850 | 49050 | 48850 | 49100 | 48850 | 1247 |
| 457 | 20230726 | 111700 | 1849525400 | 48800 | 48850 | 48850 | 48800 | 14 |
| 458 | 20230726 | 111600 | 1848841600 | 48800 | 48750 | 48800 | 48750 | 153 |
| 459 | 20230726 | 111500 | 1841376050 | 48800 | 48800 | 48800 | 48800 | 332 |
| 460 | 20230726 | 111400 | 1825174450 | 48800 | 48800 | 48800 | 48750 | 141 |
| 461 | 20230726 | 111300 | 1818298100 | 48750 | 48750 | 48800 | 48750 | 21 |
| 462 | 20230726 | 111200 | 1817274150 | 48750 | 48800 | 48800 | 48750 | 43 |
| 463 | 20230726 | 111100 | 1815175850 | 48750 | 48750 | 48750 | 48750 | 0 |
| 464 | 20230726 | 111000 | 1815175850 | 48750 | 48800 | 48800 | 48750 | 65 |
| 465 | 20230726 | 110900 | 1812005000 | 48850 | 48800 | 48850 | 48750 | 47 |
| 466 | 20230726 | 110800 | 1809711500 | 48750 | 48800 | 48850 | 48750 | 375 |
| 467 | 20230726 | 110700 | 1791405750 | 48800 | 48800 | 48800 | 48750 | 91 |
| 468 | 20230726 | 110600 | 1786966000 | 48800 | 48800 | 48800 | 48750 | 55 |
| 469 | 20230726 | 110500 | 1784282550 | 48700 | 48750 | 48800 | 48700 | 193 |
| 470 | 20230726 | 110400 | 1774874300 | 48700 | 48650 | 48700 | 48600 | 693 |
| 471 | 20230726 | 110300 | 1741151600 | 48650 | 48650 | 48650 | 48600 | 28 |
| 472 | 20230726 | 110200 | 1739790550 | 48650 | 48650 | 48650 | 48650 | 51 |
| 473 | 20230726 | 110100 | 1737309400 | 48600 | 48600 | 48650 | 48600 | 84 |
| 474 | 20230726 | 110000 | 1733226950 | 48600 | 48600 | 48650 | 48600 | 20 |
| 475 | 20230726 | 105900 | 1732254800 | 48650 | 48650 | 48650 | 48650 | 33 |
| 476 | 20230726 | 105800 | 1730649350 | 48600 | 48650 | 48650 | 48600 | 74 |
| 477 | 20230726 | 105700 | 1727051950 | 48600 | 48650 | 48650 | 48600 | 54 |
| 478 | 20230726 | 105600 | 1724425850 | 48600 | 48600 | 48600 | 48600 | 34 |
| 479 | 20230726 | 105500 | 1722773450 | 48600 | 48600 | 48650 | 48600 | 47 |
| 480 | 20230726 | 105400 | 1720488450 | 48650 | 48650 | 48650 | 48600 | 39 |
| 481 | 20230726 | 105300 | 1718591500 | 48600 | 48600 | 48600 | 48600 | 71 |
| 482 | 20230726 | 105200 | 1715140900 | 48650 | 48550 | 48650 | 48550 | 44 |
| 483 | 20230726 | 105100 | 1713001900 | 48600 | 48700 | 48700 | 48500 | 40 |
| 484 | 20230726 | 105000 | 1711054900 | 48550 | 48550 | 48550 | 48550 | 304 |
| 485 | 20230726 | 104900 | 1696295700 | 48700 | 48500 | 48750 | 48500 | 1294 |
| 486 | 20230726 | 104800 | 1633397650 | 48500 | 48400 | 48500 | 48400 | 34 |
| 487 | 20230726 | 104700 | 1631749700 | 48400 | 48550 | 48550 | 48400 | 215 |
| 488 | 20230726 | 104600 | 1621326400 | 48550 | 48550 | 48550 | 48550 | 19 |
| 489 | 20230726 | 104500 | 1620403950 | 48400 | 48400 | 48550 | 48400 | 208 |
| 490 | 20230726 | 104400 | 1610324450 | 48400 | 48350 | 48400 | 48350 | 58 |
| 491 | 20230726 | 104300 | 1607518200 | 48300 | 48300 | 48400 | 48300 | 51 |
| 492 | 20230726 | 104200 | 1605053100 | 48250 | 48400 | 48450 | 48200 | 1091 |
| 493 | 20230726 | 104100 | 1552319100 | 48450 | 48500 | 48500 | 48450 | 108 |
| 494 | 20230726 | 104000 | 1547086150 | 48550 | 48500 | 48550 | 48450 | 91 |
| 495 | 20230726 | 103900 | 1542676700 | 48450 | 48500 | 48500 | 48450 | 50 |
| 496 | 20230726 | 103800 | 1540252500 | 48550 | 48500 | 48550 | 48450 | 66 |
| 497 | 20230726 | 103700 | 1537052350 | 48500 | 48500 | 48500 | 48450 | 614 |
| 498 | 20230726 | 103600 | 1507275650 | 48500 | 48550 | 48600 | 48500 | 197 |
| 499 | 20230726 | 103500 | 1497712000 | 48550 | 48550 | 48600 | 48500 | 312 |
| 500 | 20230726 | 103400 | 1482564200 | 48550 | 48650 | 48650 | 48550 | 225 |
| 501 | 20230726 | 103300 | 1471639150 | 48650 | 48600 | 48650 | 48550 | 88 |
| 502 | 20230726 | 103200 | 1467362300 | 48600 | 48600 | 48600 | 48550 | 15 |
| 503 | 20230726 | 103100 | 1466633550 | 48600 | 48650 | 48650 | 48600 | 173 |
| 504 | 20230726 | 103000 | 1458225650 | 48650 | 48600 | 48650 | 48600 | 334 |
| 505 | 20230726 | 102900 | 1441993050 | 48550 | 48550 | 48600 | 48550 | 130 |
| 506 | 20230726 | 102800 | 1435677100 | 48600 | 48600 | 48600 | 48550 | 329 |
| 507 | 20230726 | 102700 | 1419688000 | 48600 | 48650 | 48650 | 48600 | 16 |
| 508 | 20230726 | 102600 | 1418910250 | 48600 | 48950 | 48950 | 48600 | 3309 |
| 509 | 20230726 | 102500 | 1257232450 | 48950 | 48950 | 49000 | 48950 | 204 |
| 510 | 20230726 | 102400 | 1247246600 | 48950 | 49000 | 49000 | 48950 | 136 |
| 511 | 20230726 | 102300 | 1240582950 | 49000 | 48950 | 49000 | 48950 | 67 |
| 512 | 20230726 | 102200 | 1237302750 | 48950 | 49000 | 49000 | 48950 | 59 |
| 513 | 20230726 | 102100 | 1234412550 | 49000 | 49000 | 49000 | 48950 | 757 |
| 514 | 20230726 | 102000 | 1197321650 | 49000 | 49050 | 49050 | 49000 | 71 |
| 515 | 20230726 | 101900 | 1193842500 | 49050 | 49050 | 49050 | 49050 | 12 |
| 516 | 20230726 | 101800 | 1193253900 | 49050 | 49050 | 49050 | 49000 | 63 |
| 517 | 20230726 | 101700 | 1190166450 | 49050 | 48950 | 49050 | 48950 | 520 |
| 518 | 20230726 | 101600 | 1164685400 | 49000 | 48950 | 49000 | 48950 | 33 |
| 519 | 20230726 | 101500 | 1163069250 | 49000 | 49000 | 49000 | 48950 | 80 |
| 520 | 20230726 | 101400 | 1159149350 | 49000 | 49000 | 49000 | 49000 | 109 |
| 521 | 20230726 | 101300 | 1153808350 | 49000 | 48950 | 49000 | 48950 | 27 |
| 522 | 20230726 | 101200 | 1152486200 | 49000 | 48950 | 49000 | 48950 | 84 |
| 523 | 20230726 | 101100 | 1148374000 | 48900 | 48850 | 48950 | 48850 | 136 |
| 524 | 20230726 | 101000 | 1141722550 | 48850 | 48850 | 48900 | 48800 | 169 |
| 525 | 20230726 | 100900 | 1133467500 | 48900 | 48900 | 48900 | 48800 | 153 |
| 526 | 20230726 | 100800 | 1125992600 | 48900 | 48900 | 48900 | 48850 | 374 |
| 527 | 20230726 | 100700 | 1107721450 | 48900 | 48900 | 48950 | 48900 | 129 |
| 528 | 20230726 | 100600 | 1101411900 | 48950 | 49000 | 49000 | 48900 | 205 |
| 529 | 20230726 | 100500 | 1091378900 | 49000 | 49050 | 49050 | 48950 | 246 |
| 530 | 20230726 | 100400 | 1079323900 | 49050 | 49000 | 49050 | 49000 | 17 |
| 531 | 20230726 | 100300 | 1078490200 | 49050 | 49000 | 49050 | 49000 | 335 |
| 532 | 20230726 | 100200 | 1062073550 | 49050 | 49150 | 49150 | 49000 | 1213 |
| 533 | 20230726 | 100100 | 1002572500 | 49100 | 49100 | 49100 | 49100 | 213 |
| 534 | 20230726 | 100000 | 992114200 | 49100 | 49150 | 49150 | 49100 | 61 |
| 535 | 20230726 | 095900 | 989116150 | 49150 | 49150 | 49150 | 49100 | 225 |
| 536 | 20230726 | 095800 | 978064800 | 49150 | 49250 | 49300 | 49100 | 1847 |
| 537 | 20230726 | 095700 | 887217600 | 49250 | 49300 | 49300 | 49250 | 58 |
| 538 | 20230726 | 095600 | 884360300 | 49250 | 49300 | 49300 | 49250 | 290 |
| 539 | 20230726 | 095500 | 870065200 | 49250 | 49300 | 49300 | 49250 | 3 |
| 540 | 20230726 | 095400 | 869917400 | 49300 | 49350 | 49350 | 49250 | 1655 |
| 541 | 20230726 | 095300 | 788290500 | 49350 | 49400 | 49400 | 49350 | 113 |
| 542 | 20230726 | 095200 | 782708650 | 49450 | 49350 | 49450 | 49350 | 375 |
| 543 | 20230726 | 095100 | 764184000 | 49350 | 49500 | 49550 | 49350 | 1525 |
| 544 | 20230726 | 095000 | 688742200 | 49550 | 49500 | 49550 | 49500 | 254 |
| 545 | 20230726 | 094900 | 676164600 | 49550 | 49500 | 49550 | 49500 | 81 |
| 546 | 20230726 | 094800 | 672151200 | 49500 | 49550 | 49550 | 49500 | 24 |
| 547 | 20230726 | 094700 | 670962600 | 49550 | 49550 | 49550 | 49500 | 81 |
| 548 | 20230726 | 094600 | 666949100 | 49550 | 49600 | 49600 | 49500 | 1327 |
| 549 | 20230726 | 094500 | 601165450 | 49650 | 49650 | 49650 | 49600 | 38 |
| 550 | 20230726 | 094400 | 599278850 | 49650 | 49650 | 49650 | 49600 | 74 |
| 551 | 20230726 | 094300 | 595604850 | 49600 | 49600 | 49650 | 49600 | 19 |
| 552 | 20230726 | 094200 | 594662400 | 49600 | 49650 | 49650 | 49600 | 28 |
| 553 | 20230726 | 094100 | 593272300 | 49650 | 49600 | 49650 | 49600 | 303 |
| 554 | 20230726 | 094000 | 578243450 | 49550 | 49600 | 49650 | 49550 | 570 |
| 555 | 20230726 | 093900 | 549971550 | 49600 | 49600 | 49600 | 49550 | 32 |
| 556 | 20230726 | 093800 | 548384450 | 49600 | 49600 | 49600 | 49550 | 178 |
| 557 | 20230726 | 093700 | 539555900 | 49550 | 49600 | 49650 | 49550 | 193 |
| 558 | 20230726 | 093600 | 529979200 | 49650 | 49600 | 49650 | 49600 | 500 |
| 559 | 20230726 | 093500 | 505172350 | 49600 | 49600 | 49600 | 49550 | 149 |
| 560 | 20230726 | 093400 | 497783250 | 49550 | 49550 | 49550 | 49550 | 43 |
| 561 | 20230726 | 093300 | 495652600 | 49600 | 49600 | 49650 | 49550 | 130 |
| 562 | 20230726 | 093200 | 489204700 | 49600 | 49600 | 49650 | 49600 | 26 |
| 563 | 20230726 | 093100 | 487915050 | 49600 | 49600 | 49600 | 49600 | 10 |
| 564 | 20230726 | 093000 | 487419050 | 49600 | 49750 | 49750 | 49600 | 16 |
| 565 | 20230726 | 092900 | 486624700 | 49750 | 49650 | 49750 | 49600 | 99 |
| 566 | 20230726 | 092800 | 481711650 | 49650 | 49700 | 49750 | 49550 | 339 |
| 567 | 20230726 | 092700 | 464876700 | 49750 | 49650 | 49750 | 49600 | 108 |
| 568 | 20230726 | 092600 | 459507350 | 49650 | 49600 | 49750 | 49550 | 704 |
| 569 | 20230726 | 092500 | 424567300 | 49600 | 49600 | 49600 | 49550 | 54 |
| 570 | 20230726 | 092400 | 421889900 | 49600 | 49550 | 49600 | 49550 | 41 |
| 571 | 20230726 | 092300 | 419857800 | 49600 | 49600 | 49600 | 49550 | 47 |
| 572 | 20230726 | 092200 | 417527650 | 49650 | 49550 | 49650 | 49550 | 94 |
| 573 | 20230726 | 092100 | 412865100 | 49600 | 49600 | 49650 | 49550 | 252 |
| 574 | 20230726 | 092000 | 400365650 | 49600 | 49700 | 49700 | 49600 | 664 |
| 575 | 20230726 | 091900 | 367386250 | 49750 | 49750 | 49800 | 49700 | 466 |
| 576 | 20230726 | 091800 | 344203550 | 49900 | 49800 | 49900 | 49750 | 593 |
| 577 | 20230726 | 091700 | 314667300 | 49900 | 49900 | 49900 | 49850 | 285 |
| 578 | 20230726 | 091600 | 300455200 | 49900 | 49850 | 49900 | 49850 | 19 |
| 579 | 20230726 | 091500 | 299508000 | 49900 | 49900 | 49950 | 49850 | 178 |
| 580 | 20230726 | 091400 | 290625450 | 49900 | 49950 | 49950 | 49900 | 193 |
| 581 | 20230726 | 091300 | 280994150 | 49950 | 50000 | 50000 | 49900 | 733 |
| 582 | 20230726 | 091200 | 244395800 | 49950 | 49950 | 50000 | 49950 | 8 |
| 583 | 20230726 | 091100 | 243996150 | 50100 | 49900 | 50100 | 49850 | 330 |
| 584 | 20230726 | 091000 | 227524700 | 49950 | 50000 | 50000 | 49950 | 168 |
| 585 | 20230726 | 090900 | 219128150 | 50000 | 50000 | 50100 | 50000 | 64 |
| 586 | 20230726 | 090800 | 215926050 | 50000 | 50100 | 50100 | 49950 | 63 |
| 587 | 20230726 | 090700 | 212773550 | 49950 | 49900 | 50100 | 49800 | 462 |
| 588 | 20230726 | 090600 | 189686700 | 49800 | 50000 | 50000 | 49800 | 860 |
| 589 | 20230726 | 090500 | 146751000 | 50000 | 49950 | 50100 | 49950 | 418 |
| 590 | 20230726 | 090400 | 125850750 | 49950 | 49900 | 50100 | 49900 | 708 |
| 591 | 20230726 | 090300 | 90457050 | 49900 | 50000 | 50100 | 49900 | 625 |
| 592 | 20230726 | 090200 | 59208500 | 50000 | 50100 | 50100 | 50000 | 256 |
| 593 | 20230726 | 090100 | 46384000 | 50100 | 50300 | 50300 | 50100 | 400 |
| 594 | 20230726 | 090000 | 26305100 | 50200 | 50200 | 50300 | 50200 | 524 |