32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 5839 |
| 3 | 20230726 | 184900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20230726 | 184800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20230726 | 184700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20230726 | 184600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20230726 | 184500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20230726 | 184400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20230726 | 184300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20230726 | 184200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20230726 | 184100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20230726 | 184000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20230726 | 183900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20230726 | 183800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20230726 | 183700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20230726 | 183600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20230726 | 183500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20230726 | 183400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20230726 | 183300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20230726 | 183200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20230726 | 183100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20230726 | 183000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20230726 | 182900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20230726 | 182800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20230726 | 182700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20230726 | 182600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20230726 | 182500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20230726 | 182400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20230726 | 182300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20230726 | 182200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20230726 | 182100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20230726 | 182000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 5839 |
| 33 | 20230726 | 181900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20230726 | 181800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20230726 | 181700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20230726 | 181600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20230726 | 181500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20230726 | 181400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20230726 | 181300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20230726 | 181200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20230726 | 181100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20230726 | 181000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20230726 | 180900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20230726 | 180800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20230726 | 180700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20230726 | 180600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20230726 | 180500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20230726 | 180400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20230726 | 180300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20230726 | 180200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20230726 | 180100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20230726 | 180000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20230726 | 175900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20230726 | 175800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20230726 | 175700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20230726 | 175600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20230726 | 175500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20230726 | 175400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20230726 | 175300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20230726 | 175200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20230726 | 175100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20230726 | 175000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 5839 |
| 63 | 20230726 | 174900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20230726 | 174800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20230726 | 174700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20230726 | 174600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20230726 | 174500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20230726 | 174400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20230726 | 174300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20230726 | 174200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20230726 | 174100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20230726 | 174000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20230726 | 173900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20230726 | 173800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20230726 | 173700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20230726 | 173600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20230726 | 173500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20230726 | 173400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20230726 | 173300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20230726 | 173200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20230726 | 173100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20230726 | 173000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20230726 | 172900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20230726 | 172800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20230726 | 172700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20230726 | 172600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20230726 | 172500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20230726 | 172400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20230726 | 172300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20230726 | 172200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20230726 | 172100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20230726 | 172000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 5839 |
| 93 | 20230726 | 171900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20230726 | 171800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20230726 | 171700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20230726 | 171600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20230726 | 171500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20230726 | 171400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20230726 | 171300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20230726 | 171200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20230726 | 171100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20230726 | 171000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20230726 | 170900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20230726 | 170800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20230726 | 170700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20230726 | 170600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20230726 | 170500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20230726 | 170400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20230726 | 170300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20230726 | 170200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20230726 | 170100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20230726 | 170000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20230726 | 165900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20230726 | 165800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20230726 | 165700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20230726 | 165600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20230726 | 165500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20230726 | 165400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20230726 | 165300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20230726 | 165200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20230726 | 165100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20230726 | 165000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 5839 |
| 123 | 20230726 | 164900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20230726 | 164800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20230726 | 164700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20230726 | 164600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20230726 | 164500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20230726 | 164400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20230726 | 164300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20230726 | 164200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20230726 | 164100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20230726 | 164000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20230726 | 163900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20230726 | 163800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20230726 | 163700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20230726 | 163600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20230726 | 163500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20230726 | 163400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20230726 | 163300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20230726 | 163200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20230726 | 163100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20230726 | 163000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20230726 | 162900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20230726 | 162800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20230726 | 162700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20230726 | 162600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20230726 | 162500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20230726 | 162400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20230726 | 162300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20230726 | 162200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20230726 | 162100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20230726 | 162000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 5839 |
| 153 | 20230726 | 161900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20230726 | 161800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20230726 | 161700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20230726 | 161600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20230726 | 161500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20230726 | 161400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20230726 | 161300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20230726 | 161200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20230726 | 161100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20230726 | 161000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20230726 | 160900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20230726 | 160800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20230726 | 160700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20230726 | 160600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20230726 | 160500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20230726 | 160400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20230726 | 160300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20230726 | 160200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20230726 | 160100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20230726 | 160000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20230726 | 155900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20230726 | 155800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20230726 | 155700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20230726 | 155600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20230726 | 155500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20230726 | 155400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20230726 | 155300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20230726 | 155200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20230726 | 155100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20230726 | 155000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 5839 |
| 183 | 20230726 | 154900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20230726 | 154800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20230726 | 154700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20230726 | 154600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20230726 | 154500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20230726 | 154400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20230726 | 154300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20230726 | 154200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20230726 | 154100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20230726 | 154000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20230726 | 153900 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20230726 | 153800 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20230726 | 153700 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20230726 | 153600 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20230726 | 153500 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20230726 | 153400 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20230726 | 153300 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20230726 | 153200 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20230726 | 153100 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20230726 | 153000 | 14303207150 | 33100 | 33100 | 33100 | 33100 | 5839 |
| 203 | 20230726 | 152900 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20230726 | 152800 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20230726 | 152700 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20230726 | 152600 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20230726 | 152500 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20230726 | 152400 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20230726 | 152300 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20230726 | 152200 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20230726 | 152100 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20230726 | 152000 | 14109936250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 213 | 20230726 | 151900 | 14109936250 | 33200 | 33200 | 33200 | 33050 | 1450 |
| 214 | 20230726 | 151800 | 14061922750 | 33200 | 33250 | 33250 | 33200 | 393 |
| 215 | 20230726 | 151700 | 14048870950 | 33200 | 33250 | 33250 | 33200 | 463 |
| 216 | 20230726 | 151600 | 14033482600 | 33250 | 33250 | 33300 | 33250 | 116 |
| 217 | 20230726 | 151500 | 14029625400 | 33200 | 33200 | 33250 | 33200 | 332 |
| 218 | 20230726 | 151400 | 14018594300 | 33200 | 33300 | 33300 | 33200 | 794 |
| 219 | 20230726 | 151300 | 13992221500 | 33300 | 33250 | 33300 | 33250 | 838 |
| 220 | 20230726 | 151200 | 13964329200 | 33250 | 33200 | 33250 | 33150 | 883 |
| 221 | 20230726 | 151100 | 13934996450 | 33200 | 33200 | 33200 | 33150 | 246 |
| 222 | 20230726 | 151000 | 13926838550 | 33200 | 33100 | 33200 | 33100 | 499 |
| 223 | 20230726 | 150900 | 13910296250 | 33250 | 33000 | 33250 | 32950 | 1230 |
| 224 | 20230726 | 150800 | 13869677100 | 32950 | 32950 | 32950 | 32900 | 1214 |
| 225 | 20230726 | 150700 | 13829680800 | 33000 | 32950 | 33000 | 32900 | 858 |
| 226 | 20230726 | 150600 | 13801419100 | 32950 | 33100 | 33100 | 32850 | 1507 |
| 227 | 20230726 | 150500 | 13751860200 | 32900 | 33200 | 33200 | 32900 | 20920 |
| 228 | 20230726 | 150400 | 13061639000 | 33150 | 33250 | 33250 | 33150 | 2757 |
| 229 | 20230726 | 150300 | 12970100200 | 33250 | 33250 | 33300 | 33250 | 58 |
| 230 | 20230726 | 150200 | 12968171600 | 33300 | 33300 | 33300 | 33300 | 589 |
| 231 | 20230726 | 150100 | 12948557900 | 33350 | 33350 | 33350 | 33350 | 1460 |
| 232 | 20230726 | 150000 | 12899866900 | 33400 | 33350 | 33400 | 33350 | 336 |
| 233 | 20230726 | 145900 | 12888644600 | 33400 | 33400 | 33450 | 33350 | 1349 |
| 234 | 20230726 | 145800 | 12843620550 | 33400 | 33500 | 33500 | 33400 | 1869 |
| 235 | 20230726 | 145700 | 12781159750 | 33450 | 33500 | 33500 | 33450 | 46 |
| 236 | 20230726 | 145600 | 12779620500 | 33500 | 33500 | 33500 | 33450 | 14 |
| 237 | 20230726 | 145500 | 12779151750 | 33500 | 33500 | 33500 | 33450 | 431 |
| 238 | 20230726 | 145400 | 12764722550 | 33500 | 33450 | 33500 | 33400 | 193 |
| 239 | 20230726 | 145300 | 12758263500 | 33450 | 33450 | 33450 | 33400 | 175 |
| 240 | 20230726 | 145200 | 12752412300 | 33450 | 33350 | 33450 | 33350 | 2815 |
| 241 | 20230726 | 145100 | 12658432950 | 33300 | 33350 | 33350 | 33300 | 373 |
| 242 | 20230726 | 145000 | 12646011900 | 33350 | 33350 | 33350 | 33300 | 304 |
| 243 | 20230726 | 144900 | 12635887900 | 33350 | 33350 | 33350 | 33300 | 103 |
| 244 | 20230726 | 144800 | 12632457500 | 33350 | 33350 | 33350 | 33350 | 1197 |
| 245 | 20230726 | 144700 | 12592537550 | 33350 | 33350 | 33350 | 33300 | 413 |
| 246 | 20230726 | 144600 | 12578784200 | 33300 | 33300 | 33300 | 33300 | 129 |
| 247 | 20230726 | 144500 | 12574488500 | 33300 | 33350 | 33350 | 33300 | 567 |
| 248 | 20230726 | 144400 | 12555583100 | 33350 | 33400 | 33400 | 33350 | 626 |
| 249 | 20230726 | 144300 | 12534705950 | 33350 | 33400 | 33400 | 33350 | 686 |
| 250 | 20230726 | 144200 | 12511823650 | 33400 | 33450 | 33450 | 33400 | 1150 |
| 251 | 20230726 | 144100 | 12473413500 | 33450 | 33400 | 33450 | 33400 | 16 |
| 252 | 20230726 | 144000 | 12472878650 | 33400 | 33500 | 33500 | 33400 | 530 |
| 253 | 20230726 | 143900 | 12455151200 | 33500 | 33450 | 33500 | 33450 | 283 |
| 254 | 20230726 | 143800 | 12445684250 | 33500 | 33550 | 33550 | 33450 | 642 |
| 255 | 20230726 | 143700 | 12424171450 | 33550 | 33500 | 33550 | 33500 | 162 |
| 256 | 20230726 | 143600 | 12418738800 | 33500 | 33550 | 33550 | 33500 | 668 |
| 257 | 20230726 | 143500 | 12396353250 | 33550 | 33600 | 33600 | 33550 | 504 |
| 258 | 20230726 | 143400 | 12379443500 | 33600 | 33600 | 33600 | 33550 | 51 |
| 259 | 20230726 | 143300 | 12377732000 | 33600 | 33600 | 33600 | 33550 | 68 |
| 260 | 20230726 | 143200 | 12375450100 | 33600 | 33450 | 33650 | 33450 | 2210 |
| 261 | 20230726 | 143100 | 12301257300 | 33450 | 33600 | 33600 | 33450 | 1036 |
| 262 | 20230726 | 143000 | 12266524200 | 33550 | 33600 | 33600 | 33550 | 222 |
| 263 | 20230726 | 142900 | 12259075800 | 33600 | 33550 | 33600 | 33500 | 601 |
| 264 | 20230726 | 142800 | 12238912650 | 33550 | 33450 | 33600 | 33400 | 1424 |
| 265 | 20230726 | 142700 | 12191201200 | 33450 | 33450 | 33450 | 33450 | 252 |
| 266 | 20230726 | 142600 | 12182771800 | 33400 | 33450 | 33450 | 33400 | 288 |
| 267 | 20230726 | 142500 | 12173139650 | 33500 | 33450 | 33500 | 33450 | 72 |
| 268 | 20230726 | 142400 | 12170730800 | 33450 | 33450 | 33450 | 33450 | 202 |
| 269 | 20230726 | 142300 | 12163973900 | 33450 | 33450 | 33450 | 33400 | 217 |
| 270 | 20230726 | 142200 | 12156720250 | 33450 | 33500 | 33500 | 33400 | 402 |
| 271 | 20230726 | 142100 | 12143275700 | 33450 | 33500 | 33500 | 33450 | 416 |
| 272 | 20230726 | 142000 | 12129357050 | 33450 | 33600 | 33600 | 33450 | 666 |
| 273 | 20230726 | 141900 | 12107025800 | 33600 | 33450 | 33600 | 33450 | 557 |
| 274 | 20230726 | 141800 | 12088355950 | 33450 | 33350 | 33500 | 33350 | 1526 |
| 275 | 20230726 | 141700 | 12037444300 | 33300 | 33300 | 33300 | 33250 | 719 |
| 276 | 20230726 | 141600 | 12013502000 | 33300 | 33200 | 33300 | 33200 | 1290 |
| 277 | 20230726 | 141500 | 11970609100 | 33250 | 33300 | 33300 | 33250 | 521 |
| 278 | 20230726 | 141400 | 11953285800 | 33250 | 33300 | 33300 | 33250 | 124 |
| 279 | 20230726 | 141300 | 11949157350 | 33300 | 33350 | 33350 | 33300 | 662 |
| 280 | 20230726 | 141200 | 11927112450 | 33300 | 33400 | 33400 | 33300 | 380 |
| 281 | 20230726 | 141100 | 11914439350 | 33350 | 33300 | 33400 | 33300 | 383 |
| 282 | 20230726 | 141000 | 11901669950 | 33300 | 33150 | 33300 | 33150 | 1196 |
| 283 | 20230726 | 140900 | 11861964200 | 33150 | 33150 | 33200 | 33100 | 747 |
| 284 | 20230726 | 140800 | 11837208200 | 33150 | 33150 | 33200 | 33100 | 1058 |
| 285 | 20230726 | 140700 | 11802145900 | 33200 | 33150 | 33200 | 33100 | 529 |
| 286 | 20230726 | 140600 | 11784623250 | 33150 | 33200 | 33200 | 33100 | 692 |
| 287 | 20230726 | 140500 | 11761678200 | 33100 | 33350 | 33350 | 33100 | 1467 |
| 288 | 20230726 | 140400 | 11712877150 | 33350 | 33350 | 33350 | 33300 | 790 |
| 289 | 20230726 | 140300 | 11686561100 | 33400 | 33350 | 33400 | 33350 | 623 |
| 290 | 20230726 | 140200 | 11665778200 | 33350 | 33400 | 33400 | 33300 | 506 |
| 291 | 20230726 | 140100 | 11648914050 | 33400 | 33250 | 33400 | 33250 | 553 |
| 292 | 20230726 | 140000 | 11630507750 | 33200 | 33300 | 33300 | 33150 | 2865 |
| 293 | 20230726 | 135900 | 11535430100 | 33250 | 33300 | 33300 | 33250 | 1446 |
| 294 | 20230726 | 135800 | 11487346100 | 33250 | 33300 | 33350 | 33250 | 853 |
| 295 | 20230726 | 135700 | 11458928300 | 33350 | 33350 | 33450 | 33300 | 803 |
| 296 | 20230726 | 135600 | 11432138700 | 33400 | 33400 | 33450 | 33400 | 311 |
| 297 | 20230726 | 135500 | 11421750800 | 33400 | 33300 | 33400 | 33300 | 2670 |
| 298 | 20230726 | 135400 | 11332732350 | 33300 | 33350 | 33450 | 33300 | 3069 |
| 299 | 20230726 | 135300 | 11230418450 | 33350 | 33500 | 33500 | 33350 | 2237 |
| 300 | 20230726 | 135200 | 11155707300 | 33450 | 33500 | 33550 | 33450 | 723 |
| 301 | 20230726 | 135100 | 11131493650 | 33450 | 33500 | 33550 | 33400 | 1585 |
| 302 | 20230726 | 135000 | 11078477500 | 33500 | 33400 | 33500 | 33400 | 1053 |
| 303 | 20230726 | 134900 | 11043233550 | 33450 | 33500 | 33500 | 33400 | 798 |
| 304 | 20230726 | 134800 | 11016561550 | 33500 | 33450 | 33500 | 33400 | 1972 |
| 305 | 20230726 | 134700 | 10950646250 | 33450 | 33500 | 33550 | 33450 | 1142 |
| 306 | 20230726 | 134600 | 10912404850 | 33500 | 33500 | 33550 | 33500 | 1199 |
| 307 | 20230726 | 134500 | 10872238300 | 33500 | 33550 | 33550 | 33450 | 2033 |
| 308 | 20230726 | 134400 | 10804119700 | 33550 | 33650 | 33650 | 33550 | 902 |
| 309 | 20230726 | 134300 | 10773812500 | 33650 | 33650 | 33650 | 33600 | 403 |
| 310 | 20230726 | 134200 | 10760265550 | 33600 | 33550 | 33650 | 33500 | 1377 |
| 311 | 20230726 | 134100 | 10714022300 | 33600 | 33550 | 33600 | 33500 | 3787 |
| 312 | 20230726 | 134000 | 10587097200 | 33550 | 33600 | 33600 | 33550 | 1250 |
| 313 | 20230726 | 133900 | 10545158800 | 33600 | 33600 | 33650 | 33550 | 2908 |
| 314 | 20230726 | 133800 | 10447481400 | 33600 | 33750 | 33750 | 33550 | 6164 |
| 315 | 20230726 | 133700 | 10240054050 | 33700 | 33750 | 33750 | 33700 | 503 |
| 316 | 20230726 | 133600 | 10223090200 | 33700 | 33800 | 33800 | 33700 | 2807 |
| 317 | 20230726 | 133500 | 10128331200 | 33800 | 33850 | 33900 | 33800 | 2331 |
| 318 | 20230726 | 133400 | 10049457250 | 33900 | 33900 | 33900 | 33850 | 1013 |
| 319 | 20230726 | 133300 | 10015116600 | 33900 | 33900 | 33950 | 33900 | 40 |
| 320 | 20230726 | 133200 | 10013760250 | 33900 | 33900 | 33900 | 33900 | 626 |
| 321 | 20230726 | 133100 | 9992538850 | 33900 | 33950 | 33950 | 33900 | 1395 |
| 322 | 20230726 | 133000 | 9945247550 | 33950 | 33950 | 33950 | 33950 | 86 |
| 323 | 20230726 | 132900 | 9942327850 | 33900 | 33950 | 33950 | 33900 | 34 |
| 324 | 20230726 | 132800 | 9941174500 | 33950 | 33950 | 33950 | 33900 | 472 |
| 325 | 20230726 | 132700 | 9925156450 | 33950 | 34000 | 34000 | 33950 | 693 |
| 326 | 20230726 | 132600 | 9901626500 | 34000 | 33950 | 34000 | 33950 | 66 |
| 327 | 20230726 | 132500 | 9899385550 | 33950 | 34000 | 34000 | 33950 | 699 |
| 328 | 20230726 | 132400 | 9875654050 | 34000 | 34000 | 34050 | 33950 | 1140 |
| 329 | 20230726 | 132300 | 9836931200 | 34000 | 34000 | 34000 | 33950 | 801 |
| 330 | 20230726 | 132200 | 9809712750 | 34000 | 34000 | 34000 | 33950 | 474 |
| 331 | 20230726 | 132100 | 9793606750 | 34000 | 34000 | 34000 | 33950 | 439 |
| 332 | 20230726 | 132000 | 9778680900 | 34000 | 34000 | 34000 | 34000 | 689 |
| 333 | 20230726 | 131900 | 9755254900 | 34000 | 33950 | 34050 | 33950 | 66 |
| 334 | 20230726 | 131800 | 9753010550 | 34000 | 33950 | 34050 | 33950 | 522 |
| 335 | 20230726 | 131700 | 9735262550 | 34000 | 34000 | 34000 | 34000 | 287 |
| 336 | 20230726 | 131600 | 9725504550 | 34000 | 34000 | 34000 | 34000 | 211 |
| 337 | 20230726 | 131500 | 9718330550 | 34000 | 34000 | 34000 | 33950 | 526 |
| 338 | 20230726 | 131400 | 9700453250 | 34000 | 34000 | 34000 | 33950 | 308 |
| 339 | 20230726 | 131300 | 9689990150 | 34000 | 33950 | 34000 | 33950 | 13 |
| 340 | 20230726 | 131200 | 9689548200 | 33950 | 33950 | 33950 | 33950 | 219 |
| 341 | 20230726 | 131100 | 9682113150 | 33950 | 33950 | 33950 | 33900 | 420 |
| 342 | 20230726 | 131000 | 9667856150 | 33950 | 33950 | 34000 | 33950 | 135 |
| 343 | 20230726 | 130900 | 9663272850 | 34000 | 33950 | 34000 | 33950 | 257 |
| 344 | 20230726 | 130800 | 9654547050 | 33950 | 33950 | 33950 | 33950 | 504 |
| 345 | 20230726 | 130700 | 9637436250 | 33950 | 33950 | 34000 | 33950 | 166 |
| 346 | 20230726 | 130600 | 9631798600 | 34000 | 34000 | 34000 | 33950 | 580 |
| 347 | 20230726 | 130500 | 9612106450 | 33950 | 33900 | 33950 | 33900 | 79 |
| 348 | 20230726 | 130400 | 9609424900 | 33950 | 33900 | 33950 | 33900 | 725 |
| 349 | 20230726 | 130300 | 9584815100 | 33900 | 33950 | 33950 | 33850 | 932 |
| 350 | 20230726 | 130200 | 9553241450 | 33900 | 34000 | 34000 | 33900 | 701 |
| 351 | 20230726 | 130100 | 9529444050 | 34000 | 34000 | 34000 | 34000 | 37 |
| 352 | 20230726 | 130000 | 9528186050 | 34000 | 34000 | 34000 | 33950 | 476 |
| 353 | 20230726 | 125900 | 9512015350 | 33950 | 33950 | 34000 | 33950 | 129 |
| 354 | 20230726 | 125800 | 9507635700 | 33950 | 33950 | 34000 | 33950 | 45 |
| 355 | 20230726 | 125700 | 9506107550 | 33900 | 33900 | 34000 | 33900 | 1038 |
| 356 | 20230726 | 125600 | 9470872950 | 33900 | 34000 | 34000 | 33850 | 1855 |
| 357 | 20230726 | 125500 | 9407875100 | 34000 | 34050 | 34100 | 34000 | 68 |
| 358 | 20230726 | 125400 | 9405560050 | 34050 | 34050 | 34050 | 34050 | 236 |
| 359 | 20230726 | 125300 | 9397524250 | 34150 | 34300 | 34300 | 34050 | 2328 |
| 360 | 20230726 | 125200 | 9318048950 | 34300 | 34250 | 34300 | 34250 | 99 |
| 361 | 20230726 | 125100 | 9314656750 | 34300 | 34250 | 34300 | 34250 | 172 |
| 362 | 20230726 | 125000 | 9308764850 | 34300 | 34250 | 34300 | 34250 | 397 |
| 363 | 20230726 | 124900 | 9295153500 | 34300 | 34300 | 34300 | 34250 | 140 |
| 364 | 20230726 | 124800 | 9290352000 | 34300 | 34250 | 34300 | 34250 | 1138 |
| 365 | 20230726 | 124700 | 9251368150 | 34250 | 34200 | 34250 | 34150 | 361 |
| 366 | 20230726 | 124600 | 9239022950 | 34200 | 34200 | 34200 | 34200 | 551 |
| 367 | 20230726 | 124500 | 9220178750 | 34150 | 34000 | 34200 | 34000 | 5209 |
| 368 | 20230726 | 124400 | 9042763050 | 33950 | 34000 | 34000 | 33950 | 1345 |
| 369 | 20230726 | 124300 | 8997049800 | 34000 | 34050 | 34150 | 34000 | 3262 |
| 370 | 20230726 | 124200 | 8886045500 | 34150 | 34100 | 34150 | 34050 | 501 |
| 371 | 20230726 | 124100 | 8868964600 | 34100 | 34100 | 34150 | 34100 | 643 |
| 372 | 20230726 | 124000 | 8847038050 | 34100 | 34100 | 34150 | 34050 | 191 |
| 373 | 20230726 | 123900 | 8840528200 | 34100 | 34100 | 34100 | 34100 | 210 |
| 374 | 20230726 | 123800 | 8833367200 | 34100 | 34100 | 34150 | 34050 | 953 |
| 375 | 20230726 | 123700 | 8800877700 | 34100 | 34100 | 34200 | 34100 | 1349 |
| 376 | 20230726 | 123600 | 8754837850 | 34050 | 34050 | 34050 | 34050 | 59 |
| 377 | 20230726 | 123500 | 8752828900 | 34050 | 34100 | 34100 | 34050 | 66 |
| 378 | 20230726 | 123400 | 8750578850 | 34100 | 34100 | 34100 | 34050 | 164 |
| 379 | 20230726 | 123300 | 8744988200 | 34100 | 34100 | 34100 | 34050 | 154 |
| 380 | 20230726 | 123200 | 8739741500 | 34100 | 34100 | 34150 | 34100 | 744 |
| 381 | 20230726 | 123100 | 8714370650 | 34100 | 34100 | 34100 | 34050 | 1147 |
| 382 | 20230726 | 123000 | 8675261850 | 34200 | 34250 | 34250 | 34150 | 1764 |
| 383 | 20230726 | 122900 | 8614965700 | 34250 | 34250 | 34300 | 34250 | 124 |
| 384 | 20230726 | 122800 | 8610718300 | 34250 | 34250 | 34250 | 34250 | 96 |
| 385 | 20230726 | 122700 | 8607430300 | 34300 | 34250 | 34300 | 34250 | 403 |
| 386 | 20230726 | 122600 | 8593625850 | 34250 | 34250 | 34250 | 34200 | 569 |
| 387 | 20230726 | 122500 | 8574138950 | 34250 | 34250 | 34300 | 34250 | 510 |
| 388 | 20230726 | 122400 | 8556669450 | 34250 | 34200 | 34250 | 34200 | 784 |
| 389 | 20230726 | 122300 | 8529824950 | 34250 | 34250 | 34250 | 34200 | 1405 |
| 390 | 20230726 | 122200 | 8481709400 | 34250 | 34200 | 34250 | 34150 | 932 |
| 391 | 20230726 | 122100 | 8449832750 | 34200 | 34200 | 34200 | 34200 | 123 |
| 392 | 20230726 | 122000 | 8445626150 | 34200 | 34200 | 34250 | 34200 | 354 |
| 393 | 20230726 | 121900 | 8433518900 | 34200 | 34250 | 34250 | 34200 | 492 |
| 394 | 20230726 | 121800 | 8416690050 | 34250 | 34200 | 34250 | 34200 | 300 |
| 395 | 20230726 | 121700 | 8406429600 | 34200 | 34200 | 34250 | 34200 | 595 |
| 396 | 20230726 | 121600 | 8386076350 | 34200 | 34200 | 34200 | 34200 | 395 |
| 397 | 20230726 | 121500 | 8372567350 | 34200 | 34200 | 34250 | 34200 | 308 |
| 398 | 20230726 | 121400 | 8362027600 | 34200 | 34150 | 34200 | 34150 | 603 |
| 399 | 20230726 | 121300 | 8341405800 | 34200 | 34250 | 34250 | 34150 | 1609 |
| 400 | 20230726 | 121200 | 8286389450 | 34250 | 34250 | 34250 | 34200 | 771 |
| 401 | 20230726 | 121100 | 8259990350 | 34250 | 34250 | 34250 | 34200 | 1241 |
| 402 | 20230726 | 121000 | 8217543900 | 34250 | 34250 | 34300 | 34250 | 1674 |
| 403 | 20230726 | 120900 | 8160209000 | 34300 | 34400 | 34400 | 34300 | 1136 |
| 404 | 20230726 | 120800 | 8121221650 | 34350 | 34350 | 34400 | 34300 | 277 |
| 405 | 20230726 | 120700 | 8111706850 | 34350 | 34350 | 34350 | 34350 | 44 |
| 406 | 20230726 | 120600 | 8110195450 | 34300 | 34400 | 34400 | 34300 | 443 |
| 407 | 20230726 | 120500 | 8094989600 | 34300 | 34350 | 34400 | 34300 | 166 |
| 408 | 20230726 | 120400 | 8089288050 | 34400 | 34350 | 34400 | 34300 | 1247 |
| 409 | 20230726 | 120300 | 8046478700 | 34350 | 34400 | 34400 | 34350 | 137 |
| 410 | 20230726 | 120200 | 8041769300 | 34400 | 34350 | 34400 | 34350 | 82 |
| 411 | 20230726 | 120100 | 8038952200 | 34350 | 34350 | 34350 | 34350 | 208 |
| 412 | 20230726 | 120000 | 8031807400 | 34350 | 34350 | 34350 | 34300 | 595 |
| 413 | 20230726 | 115900 | 8011380900 | 34350 | 34350 | 34350 | 34350 | 284 |
| 414 | 20230726 | 115800 | 8001625500 | 34350 | 34350 | 34350 | 34300 | 19 |
| 415 | 20230726 | 115700 | 8000973100 | 34300 | 34350 | 34350 | 34300 | 544 |
| 416 | 20230726 | 115600 | 7982295800 | 34350 | 34400 | 34400 | 34350 | 498 |
| 417 | 20230726 | 115500 | 7965169450 | 34400 | 34450 | 34500 | 34400 | 278 |
| 418 | 20230726 | 115400 | 7955596700 | 34450 | 34500 | 34500 | 34450 | 709 |
| 419 | 20230726 | 115300 | 7931165250 | 34450 | 34400 | 34500 | 34400 | 211 |
| 420 | 20230726 | 115200 | 7923896950 | 34450 | 34450 | 34450 | 34400 | 774 |
| 421 | 20230726 | 115100 | 7897234050 | 34450 | 34450 | 34450 | 34450 | 108 |
| 422 | 20230726 | 115000 | 7893513450 | 34450 | 34450 | 34450 | 34400 | 420 |
| 423 | 20230726 | 114900 | 7879044500 | 34450 | 34450 | 34450 | 34400 | 766 |
| 424 | 20230726 | 114800 | 7852655950 | 34450 | 34450 | 34450 | 34400 | 182 |
| 425 | 20230726 | 114700 | 7846387200 | 34400 | 34450 | 34450 | 34400 | 196 |
| 426 | 20230726 | 114600 | 7839642550 | 34400 | 34400 | 34450 | 34400 | 150 |
| 427 | 20230726 | 114500 | 7834481250 | 34400 | 34400 | 34400 | 34350 | 258 |
| 428 | 20230726 | 114400 | 7825606950 | 34400 | 34350 | 34450 | 34350 | 477 |
| 429 | 20230726 | 114300 | 7809196450 | 34400 | 34350 | 34400 | 34350 | 902 |
| 430 | 20230726 | 114200 | 7778212550 | 34350 | 34350 | 34350 | 34300 | 118 |
| 431 | 20230726 | 114100 | 7774163100 | 34350 | 34350 | 34350 | 34300 | 138 |
| 432 | 20230726 | 114000 | 7769423550 | 34350 | 34350 | 34350 | 34300 | 181 |
| 433 | 20230726 | 113900 | 7763207650 | 34350 | 34350 | 34350 | 34300 | 229 |
| 434 | 20230726 | 113800 | 7755351250 | 34350 | 34450 | 34450 | 34300 | 1902 |
| 435 | 20230726 | 113700 | 7690029400 | 34400 | 34400 | 34450 | 34400 | 176 |
| 436 | 20230726 | 113600 | 7683969600 | 34400 | 34400 | 34500 | 34400 | 1487 |
| 437 | 20230726 | 113500 | 7632755800 | 34400 | 34450 | 34450 | 34400 | 167 |
| 438 | 20230726 | 113400 | 7627005250 | 34450 | 34300 | 34450 | 34300 | 617 |
| 439 | 20230726 | 113300 | 7605796700 | 34350 | 34350 | 34400 | 34350 | 513 |
| 440 | 20230726 | 113200 | 7588174450 | 34400 | 34500 | 34500 | 34350 | 557 |
| 441 | 20230726 | 113100 | 7568991700 | 34500 | 34450 | 34550 | 34450 | 139 |
| 442 | 20230726 | 113000 | 7564196600 | 34500 | 34450 | 34500 | 34400 | 396 |
| 443 | 20230726 | 112900 | 7550560550 | 34400 | 34500 | 34500 | 34400 | 170 |
| 444 | 20230726 | 112800 | 7544703200 | 34450 | 34600 | 34600 | 34450 | 1898 |
| 445 | 20230726 | 112700 | 7479208550 | 34600 | 34550 | 34600 | 34550 | 675 |
| 446 | 20230726 | 112600 | 7455884250 | 34550 | 34600 | 34600 | 34550 | 375 |
| 447 | 20230726 | 112500 | 7442912600 | 34600 | 34600 | 34600 | 34550 | 431 |
| 448 | 20230726 | 112400 | 7428019400 | 34600 | 34550 | 34600 | 34550 | 425 |
| 449 | 20230726 | 112300 | 7413331450 | 34550 | 34600 | 34600 | 34550 | 830 |
| 450 | 20230726 | 112200 | 7384618550 | 34600 | 34650 | 34650 | 34500 | 3857 |
| 451 | 20230726 | 112100 | 7251421050 | 34650 | 34700 | 34700 | 34650 | 755 |
| 452 | 20230726 | 112000 | 7225256350 | 34700 | 34700 | 34750 | 34700 | 1994 |
| 453 | 20230726 | 111900 | 7156025500 | 34650 | 34650 | 34750 | 34650 | 1401 |
| 454 | 20230726 | 111800 | 7107408600 | 34700 | 34600 | 34750 | 34600 | 1460 |
| 455 | 20230726 | 111700 | 7056757150 | 34600 | 34550 | 34600 | 34500 | 4705 |
| 456 | 20230726 | 111600 | 6894189550 | 34550 | 34500 | 34550 | 34450 | 737 |
| 457 | 20230726 | 111500 | 6868753350 | 34500 | 34500 | 34550 | 34450 | 3944 |
| 458 | 20230726 | 111400 | 6732698950 | 34500 | 34450 | 34500 | 34450 | 2063 |
| 459 | 20230726 | 111300 | 6661578250 | 34450 | 34300 | 34450 | 34300 | 2244 |
| 460 | 20230726 | 111200 | 6584399950 | 34300 | 34350 | 34350 | 34300 | 351 |
| 461 | 20230726 | 111100 | 6572358150 | 34350 | 34300 | 34350 | 34250 | 928 |
| 462 | 20230726 | 111000 | 6540541700 | 34300 | 34300 | 34300 | 34250 | 181 |
| 463 | 20230726 | 110900 | 6534333550 | 34300 | 34300 | 34300 | 34300 | 715 |
| 464 | 20230726 | 110800 | 6509809050 | 34250 | 34300 | 34300 | 34250 | 253 |
| 465 | 20230726 | 110700 | 6501131850 | 34300 | 34300 | 34300 | 34300 | 133 |
| 466 | 20230726 | 110600 | 6496569950 | 34300 | 34300 | 34300 | 34300 | 804 |
| 467 | 20230726 | 110500 | 6468992750 | 34300 | 34250 | 34300 | 34250 | 294 |
| 468 | 20230726 | 110400 | 6458908750 | 34250 | 34300 | 34300 | 34250 | 882 |
| 469 | 20230726 | 110300 | 6428657000 | 34300 | 34350 | 34350 | 34300 | 694 |
| 470 | 20230726 | 110200 | 6404849350 | 34350 | 34300 | 34350 | 34300 | 1132 |
| 471 | 20230726 | 110100 | 6366020600 | 34300 | 34350 | 34350 | 34300 | 251 |
| 472 | 20230726 | 110000 | 6357410700 | 34350 | 34350 | 34350 | 34300 | 185 |
| 473 | 20230726 | 105900 | 6351060600 | 34350 | 34300 | 34350 | 34300 | 277 |
| 474 | 20230726 | 105800 | 6341555750 | 34300 | 34300 | 34350 | 34300 | 1014 |
| 475 | 20230726 | 105700 | 6306775100 | 34350 | 34400 | 34400 | 34300 | 1744 |
| 476 | 20230726 | 105600 | 6246863400 | 34400 | 34450 | 34450 | 34350 | 741 |
| 477 | 20230726 | 105500 | 6221370750 | 34450 | 34350 | 34450 | 34350 | 1070 |
| 478 | 20230726 | 105400 | 6184575200 | 34350 | 34300 | 34350 | 34300 | 594 |
| 479 | 20230726 | 105300 | 6164196950 | 34300 | 34250 | 34300 | 34200 | 644 |
| 480 | 20230726 | 105200 | 6142130250 | 34250 | 34300 | 34300 | 34150 | 559 |
| 481 | 20230726 | 105100 | 6123001050 | 34250 | 34100 | 34300 | 34100 | 1821 |
| 482 | 20230726 | 105000 | 6060708400 | 34050 | 34000 | 34050 | 33950 | 1839 |
| 483 | 20230726 | 104900 | 5998179850 | 34000 | 34100 | 34100 | 34000 | 1691 |
| 484 | 20230726 | 104800 | 5940659050 | 34050 | 33800 | 34050 | 33750 | 5814 |
| 485 | 20230726 | 104700 | 5743221400 | 33800 | 33850 | 33850 | 33750 | 974 |
| 486 | 20230726 | 104600 | 5710285950 | 33850 | 33800 | 33900 | 33750 | 2127 |
| 487 | 20230726 | 104500 | 5638366300 | 33800 | 33800 | 33800 | 33750 | 1063 |
| 488 | 20230726 | 104400 | 5602438050 | 33750 | 33800 | 33800 | 33750 | 788 |
| 489 | 20230726 | 104300 | 5575824600 | 33800 | 33850 | 33850 | 33800 | 715 |
| 490 | 20230726 | 104200 | 5551656200 | 33800 | 33900 | 33950 | 33800 | 625 |
| 491 | 20230726 | 104100 | 5530492550 | 33900 | 33900 | 33950 | 33900 | 71 |
| 492 | 20230726 | 104000 | 5528083950 | 33900 | 33900 | 33900 | 33850 | 486 |
| 493 | 20230726 | 103900 | 5511608700 | 33900 | 33850 | 33900 | 33850 | 157 |
| 494 | 20230726 | 103800 | 5506293550 | 33850 | 33950 | 33950 | 33800 | 2237 |
| 495 | 20230726 | 103700 | 5430556050 | 33900 | 33900 | 33950 | 33850 | 713 |
| 496 | 20230726 | 103600 | 5406385550 | 33850 | 33900 | 33900 | 33850 | 835 |
| 497 | 20230726 | 103500 | 5378120250 | 33850 | 33850 | 33900 | 33850 | 105 |
| 498 | 20230726 | 103400 | 5374565250 | 33850 | 33900 | 33900 | 33850 | 399 |
| 499 | 20230726 | 103300 | 5361051600 | 33900 | 33800 | 33900 | 33750 | 1237 |
| 500 | 20230726 | 103200 | 5319235450 | 33800 | 33700 | 33950 | 33650 | 2193 |
| 501 | 20230726 | 103100 | 5245242500 | 33700 | 33850 | 33850 | 33650 | 1554 |
| 502 | 20230726 | 103000 | 5192838400 | 33850 | 33800 | 33850 | 33800 | 1283 |
| 503 | 20230726 | 102900 | 5149461400 | 33850 | 33900 | 33900 | 33850 | 794 |
| 504 | 20230726 | 102800 | 5122582450 | 33850 | 33750 | 33850 | 33750 | 640 |
| 505 | 20230726 | 102700 | 5100929300 | 33800 | 33850 | 33900 | 33750 | 2235 |
| 506 | 20230726 | 102600 | 5025306950 | 33850 | 33900 | 33950 | 33850 | 7809 |
| 507 | 20230726 | 102500 | 4760575000 | 33850 | 33850 | 33900 | 33850 | 1465 |
| 508 | 20230726 | 102400 | 4710982700 | 33900 | 34050 | 34050 | 33850 | 8832 |
| 509 | 20230726 | 102300 | 4411066000 | 34050 | 34050 | 34050 | 34000 | 327 |
| 510 | 20230726 | 102200 | 4399942550 | 34050 | 34100 | 34100 | 34050 | 2136 |
| 511 | 20230726 | 102100 | 4327210300 | 34100 | 34050 | 34150 | 34050 | 860 |
| 512 | 20230726 | 102000 | 4297884500 | 34100 | 34100 | 34100 | 34050 | 166 |
| 513 | 20230726 | 101900 | 4292224900 | 34100 | 34100 | 34150 | 34050 | 428 |
| 514 | 20230726 | 101800 | 4277629750 | 34100 | 34150 | 34150 | 34100 | 682 |
| 515 | 20230726 | 101700 | 4254358450 | 34100 | 34150 | 34200 | 34100 | 484 |
| 516 | 20230726 | 101600 | 4237847150 | 34150 | 34200 | 34250 | 34100 | 1125 |
| 517 | 20230726 | 101500 | 4199431100 | 34200 | 34150 | 34250 | 34150 | 340 |
| 518 | 20230726 | 101400 | 4187803850 | 34200 | 34300 | 34300 | 34200 | 517 |
| 519 | 20230726 | 101300 | 4170096150 | 34300 | 34300 | 34300 | 34200 | 126 |
| 520 | 20230726 | 101200 | 4165779550 | 34300 | 34150 | 34300 | 34150 | 1230 |
| 521 | 20230726 | 101100 | 4123710800 | 34100 | 34100 | 34100 | 34050 | 1112 |
| 522 | 20230726 | 101000 | 4085805850 | 34100 | 34100 | 34100 | 34050 | 109 |
| 523 | 20230726 | 100900 | 4082089300 | 34100 | 34100 | 34100 | 34050 | 198 |
| 524 | 20230726 | 100800 | 4075338550 | 34150 | 34100 | 34150 | 34100 | 776 |
| 525 | 20230726 | 100700 | 4048876550 | 34100 | 34150 | 34150 | 34100 | 887 |
| 526 | 20230726 | 100600 | 4018628350 | 34150 | 34150 | 34150 | 34100 | 890 |
| 527 | 20230726 | 100500 | 3988276950 | 34150 | 34250 | 34250 | 34100 | 2243 |
| 528 | 20230726 | 100400 | 3911690600 | 34200 | 34250 | 34250 | 34200 | 74 |
| 529 | 20230726 | 100300 | 3909156650 | 34200 | 34200 | 34250 | 34150 | 464 |
| 530 | 20230726 | 100200 | 3893295550 | 34200 | 34200 | 34200 | 34200 | 321 |
| 531 | 20230726 | 100100 | 3882317350 | 34200 | 34150 | 34250 | 34100 | 1082 |
| 532 | 20230726 | 100000 | 3845351900 | 34100 | 34100 | 34150 | 34100 | 125 |
| 533 | 20230726 | 095900 | 3841086950 | 34150 | 34150 | 34150 | 34100 | 355 |
| 534 | 20230726 | 095800 | 3828965050 | 34150 | 34100 | 34150 | 34100 | 741 |
| 535 | 20230726 | 095700 | 3803671150 | 34150 | 34150 | 34200 | 34100 | 1414 |
| 536 | 20230726 | 095600 | 3755386050 | 34200 | 34150 | 34200 | 34150 | 110 |
| 537 | 20230726 | 095500 | 3751624100 | 34200 | 34200 | 34200 | 34150 | 375 |
| 538 | 20230726 | 095400 | 3738801450 | 34200 | 34150 | 34200 | 34150 | 181 |
| 539 | 20230726 | 095300 | 3732618600 | 34150 | 34150 | 34150 | 34100 | 690 |
| 540 | 20230726 | 095200 | 3709055200 | 34150 | 34150 | 34200 | 34100 | 1005 |
| 541 | 20230726 | 095100 | 3674747100 | 34150 | 34200 | 34200 | 34150 | 302 |
| 542 | 20230726 | 095000 | 3664433200 | 34200 | 34250 | 34250 | 34150 | 998 |
| 543 | 20230726 | 094900 | 3630299900 | 34250 | 34250 | 34300 | 34200 | 230 |
| 544 | 20230726 | 094800 | 3622427300 | 34250 | 34300 | 34350 | 34250 | 359 |
| 545 | 20230726 | 094700 | 3610118800 | 34400 | 34200 | 34400 | 34150 | 759 |
| 546 | 20230726 | 094600 | 3584136500 | 34250 | 34350 | 34350 | 34200 | 2229 |
| 547 | 20230726 | 094500 | 3507730800 | 34350 | 34450 | 34450 | 34300 | 1629 |
| 548 | 20230726 | 094400 | 3451720300 | 34450 | 34450 | 34450 | 34450 | 294 |
| 549 | 20230726 | 094300 | 3441592000 | 34450 | 34400 | 34450 | 34350 | 189 |
| 550 | 20230726 | 094200 | 3435090250 | 34400 | 34350 | 34400 | 34350 | 235 |
| 551 | 20230726 | 094100 | 3427015350 | 34400 | 34400 | 34450 | 34350 | 1266 |
| 552 | 20230726 | 094000 | 3383485550 | 34400 | 34500 | 34500 | 34400 | 561 |
| 553 | 20230726 | 093900 | 3364169350 | 34500 | 34600 | 34650 | 34450 | 2170 |
| 554 | 20230726 | 093800 | 3289260000 | 34600 | 34500 | 34600 | 34500 | 403 |
| 555 | 20230726 | 093700 | 3275327000 | 34450 | 34500 | 34500 | 34300 | 1875 |
| 556 | 20230726 | 093600 | 3210905050 | 34500 | 34400 | 34500 | 34400 | 415 |
| 557 | 20230726 | 093500 | 3196612450 | 34350 | 34350 | 34400 | 34350 | 545 |
| 558 | 20230726 | 093400 | 3177891100 | 34300 | 34250 | 34350 | 34250 | 397 |
| 559 | 20230726 | 093300 | 3164278450 | 34250 | 34300 | 34400 | 34250 | 2402 |
| 560 | 20230726 | 093200 | 3081888400 | 34200 | 34200 | 34300 | 34150 | 1711 |
| 561 | 20230726 | 093100 | 3023379300 | 34200 | 34350 | 34350 | 34200 | 1608 |
| 562 | 20230726 | 093000 | 2968279900 | 34350 | 34500 | 34550 | 34350 | 2391 |
| 563 | 20230726 | 092900 | 2885939800 | 34500 | 34450 | 34500 | 34350 | 843 |
| 564 | 20230726 | 092800 | 2856888200 | 34450 | 34200 | 34450 | 34200 | 5672 |
| 565 | 20230726 | 092700 | 2662297000 | 34200 | 34300 | 34300 | 34150 | 1559 |
| 566 | 20230726 | 092600 | 2609014050 | 34200 | 34300 | 34300 | 34200 | 572 |
| 567 | 20230726 | 092500 | 2589447600 | 34200 | 34400 | 34400 | 34150 | 5556 |
| 568 | 20230726 | 092400 | 2399354300 | 34400 | 34300 | 34400 | 34300 | 208 |
| 569 | 20230726 | 092300 | 2392212400 | 34250 | 34300 | 34450 | 34250 | 2593 |
| 570 | 20230726 | 092200 | 2303262400 | 34350 | 34400 | 34400 | 34300 | 1157 |
| 571 | 20230726 | 092100 | 2263499900 | 34400 | 34300 | 34400 | 34250 | 663 |
| 572 | 20230726 | 092000 | 2240734000 | 34300 | 34450 | 34450 | 34250 | 1012 |
| 573 | 20230726 | 091900 | 2206004600 | 34300 | 34250 | 34450 | 34200 | 1743 |
| 574 | 20230726 | 091800 | 2146220200 | 34200 | 34450 | 34550 | 34100 | 5009 |
| 575 | 20230726 | 091700 | 1974587400 | 34550 | 34700 | 34750 | 34450 | 11305 |
| 576 | 20230726 | 091600 | 1583655600 | 34700 | 34650 | 34800 | 34600 | 1006 |
| 577 | 20230726 | 091500 | 1548785800 | 34650 | 34600 | 34650 | 34550 | 2990 |
| 578 | 20230726 | 091400 | 1445320400 | 34650 | 34700 | 34700 | 34600 | 1170 |
| 579 | 20230726 | 091300 | 1404771800 | 34700 | 34750 | 34800 | 34700 | 1049 |
| 580 | 20230726 | 091200 | 1368350350 | 34750 | 34650 | 34750 | 34600 | 1554 |
| 581 | 20230726 | 091100 | 1314439950 | 34650 | 34850 | 34900 | 34650 | 3916 |
| 582 | 20230726 | 091000 | 1178308400 | 34850 | 34900 | 34900 | 34800 | 1994 |
| 583 | 20230726 | 090900 | 1108825950 | 34900 | 34950 | 34950 | 34900 | 522 |
| 584 | 20230726 | 090800 | 1090598950 | 34900 | 34850 | 35000 | 34800 | 1059 |
| 585 | 20230726 | 090700 | 1053650350 | 34850 | 34950 | 35000 | 34750 | 5192 |
| 586 | 20230726 | 090600 | 872589400 | 34950 | 34950 | 35000 | 34900 | 1243 |
| 587 | 20230726 | 090500 | 829165550 | 34950 | 34950 | 35000 | 34900 | 821 |
| 588 | 20230726 | 090400 | 800469700 | 34950 | 34950 | 35000 | 34900 | 915 |
| 589 | 20230726 | 090300 | 768507950 | 34950 | 35000 | 35050 | 34850 | 2954 |
| 590 | 20230726 | 090200 | 665236500 | 35000 | 35250 | 35300 | 35000 | 8064 |
| 591 | 20230726 | 090100 | 381833350 | 35300 | 35150 | 35350 | 35100 | 2975 |
| 592 | 20230726 | 090000 | 277087800 | 35150 | 35550 | 35550 | 35150 | 7440 |