32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 3 | 20230726 | 190200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20230726 | 190100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20230726 | 190000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20230726 | 185900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20230726 | 185800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20230726 | 185700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20230726 | 185600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20230726 | 185500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20230726 | 185400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20230726 | 185300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20230726 | 185200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20230726 | 185100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20230726 | 185000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20230726 | 184900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20230726 | 184800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20230726 | 184700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20230726 | 184600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20230726 | 184500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20230726 | 184400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20230726 | 184300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20230726 | 184200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20230726 | 184100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20230726 | 184000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20230726 | 183900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20230726 | 183800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20230726 | 183700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20230726 | 183600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20230726 | 183500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20230726 | 183400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20230726 | 183300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 33 | 20230726 | 183200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20230726 | 183100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20230726 | 183000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20230726 | 182900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20230726 | 182800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20230726 | 182700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20230726 | 182600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20230726 | 182500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20230726 | 182400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20230726 | 182300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20230726 | 182200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20230726 | 182100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20230726 | 182000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20230726 | 181900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20230726 | 181800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20230726 | 181700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20230726 | 181600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20230726 | 181500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20230726 | 181400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20230726 | 181300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20230726 | 181200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20230726 | 181100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20230726 | 181000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20230726 | 180900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20230726 | 180800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20230726 | 180700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20230726 | 180600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20230726 | 180500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20230726 | 180400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20230726 | 180300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 63 | 20230726 | 180200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20230726 | 180100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20230726 | 180000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20230726 | 175900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20230726 | 175800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20230726 | 175700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20230726 | 175600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20230726 | 175500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20230726 | 175400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20230726 | 175300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20230726 | 175200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20230726 | 175100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20230726 | 175000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20230726 | 174900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20230726 | 174800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20230726 | 174700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20230726 | 174600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20230726 | 174500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20230726 | 174400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20230726 | 174300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20230726 | 174200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20230726 | 174100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20230726 | 174000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20230726 | 173900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20230726 | 173800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20230726 | 173700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20230726 | 173600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20230726 | 173500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20230726 | 173400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20230726 | 173300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 93 | 20230726 | 173200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20230726 | 173100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20230726 | 173000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20230726 | 172900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20230726 | 172800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20230726 | 172700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20230726 | 172600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20230726 | 172500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20230726 | 172400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20230726 | 172300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20230726 | 172200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20230726 | 172100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20230726 | 172000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20230726 | 171900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20230726 | 171800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20230726 | 171700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20230726 | 171600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20230726 | 171500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20230726 | 171400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20230726 | 171300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20230726 | 171200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20230726 | 171100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20230726 | 171000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20230726 | 170900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20230726 | 170800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20230726 | 170700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20230726 | 170600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20230726 | 170500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20230726 | 170400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20230726 | 170300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 123 | 20230726 | 170200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20230726 | 170100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20230726 | 170000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20230726 | 165900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20230726 | 165800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20230726 | 165700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20230726 | 165600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20230726 | 165500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20230726 | 165400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20230726 | 165300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20230726 | 165200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20230726 | 165100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20230726 | 165000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20230726 | 164900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20230726 | 164800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20230726 | 164700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20230726 | 164600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20230726 | 164500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20230726 | 164400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20230726 | 164300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20230726 | 164200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20230726 | 164100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20230726 | 164000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20230726 | 163900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20230726 | 163800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20230726 | 163700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20230726 | 163600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20230726 | 163500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20230726 | 163400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20230726 | 163300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 153 | 20230726 | 163200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20230726 | 163100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20230726 | 163000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20230726 | 162900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20230726 | 162800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20230726 | 162700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20230726 | 162600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20230726 | 162500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20230726 | 162400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20230726 | 162300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20230726 | 162200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20230726 | 162100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20230726 | 162000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20230726 | 161900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20230726 | 161800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20230726 | 161700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20230726 | 161600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20230726 | 161500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20230726 | 161400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20230726 | 161300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20230726 | 161200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20230726 | 161100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20230726 | 161000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20230726 | 160900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20230726 | 160800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20230726 | 160700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20230726 | 160600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20230726 | 160500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20230726 | 160400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20230726 | 160300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 183 | 20230726 | 160200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20230726 | 160100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20230726 | 160000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20230726 | 155900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20230726 | 155800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20230726 | 155700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20230726 | 155600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20230726 | 155500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20230726 | 155400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20230726 | 155300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20230726 | 155200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20230726 | 155100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20230726 | 155000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20230726 | 154900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20230726 | 154800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20230726 | 154700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20230726 | 154600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20230726 | 154500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20230726 | 154400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20230726 | 154300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20230726 | 154200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20230726 | 154100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20230726 | 154000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20230726 | 153900 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20230726 | 153800 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20230726 | 153700 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20230726 | 153600 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20230726 | 153500 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20230726 | 153400 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20230726 | 153300 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 213 | 20230726 | 153200 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20230726 | 153100 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20230726 | 153000 | 5603514900 | 28550 | 28550 | 28550 | 28550 | 3890 |
| 216 | 20230726 | 152900 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20230726 | 152800 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20230726 | 152700 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20230726 | 152600 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 220 | 20230726 | 152500 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 221 | 20230726 | 152400 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 222 | 20230726 | 152300 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 223 | 20230726 | 152200 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 224 | 20230726 | 152100 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 225 | 20230726 | 152000 | 5492455400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 226 | 20230726 | 151900 | 5492455400 | 28550 | 28500 | 28550 | 28500 | 516 |
| 227 | 20230726 | 151800 | 5477724950 | 28500 | 28500 | 28550 | 28500 | 792 |
| 228 | 20230726 | 151700 | 5455120800 | 28500 | 28550 | 28550 | 28500 | 133 |
| 229 | 20230726 | 151600 | 5451329650 | 28500 | 28500 | 28550 | 28500 | 146 |
| 230 | 20230726 | 151500 | 5447168550 | 28500 | 28500 | 28550 | 28500 | 1092 |
| 231 | 20230726 | 151400 | 5416046450 | 28500 | 28550 | 28550 | 28500 | 373 |
| 232 | 20230726 | 151300 | 5405398650 | 28550 | 28550 | 28550 | 28450 | 47 |
| 233 | 20230726 | 151200 | 5404059000 | 28500 | 28550 | 28550 | 28450 | 451 |
| 234 | 20230726 | 151100 | 5391204550 | 28550 | 28550 | 28600 | 28500 | 631 |
| 235 | 20230726 | 151000 | 5373189350 | 28550 | 28500 | 28650 | 28450 | 4223 |
| 236 | 20230726 | 150900 | 5252560100 | 28500 | 28500 | 28500 | 28450 | 303 |
| 237 | 20230726 | 150800 | 5243924650 | 28500 | 28450 | 28500 | 28450 | 109 |
| 238 | 20230726 | 150700 | 5240818450 | 28450 | 28450 | 28500 | 28450 | 17 |
| 239 | 20230726 | 150600 | 5240334650 | 28450 | 28500 | 28500 | 28450 | 83 |
| 240 | 20230726 | 150500 | 5237973050 | 28500 | 28450 | 28500 | 28450 | 601 |
| 241 | 20230726 | 150400 | 5220872000 | 28500 | 28450 | 28500 | 28450 | 1339 |
| 242 | 20230726 | 150300 | 5182739450 | 28450 | 28450 | 28450 | 28400 | 225 |
| 243 | 20230726 | 150200 | 5176338450 | 28400 | 28450 | 28450 | 28400 | 16 |
| 244 | 20230726 | 150100 | 5175883300 | 28400 | 28450 | 28450 | 28400 | 208 |
| 245 | 20230726 | 150000 | 5169966550 | 28450 | 28450 | 28450 | 28400 | 1094 |
| 246 | 20230726 | 145900 | 5138842450 | 28400 | 28400 | 28450 | 28400 | 1911 |
| 247 | 20230726 | 145800 | 5084544700 | 28400 | 28400 | 28400 | 28400 | 517 |
| 248 | 20230726 | 145700 | 5069861900 | 28400 | 28400 | 28400 | 28400 | 3 |
| 249 | 20230726 | 145600 | 5069776700 | 28400 | 28350 | 28400 | 28350 | 12 |
| 250 | 20230726 | 145500 | 5069436050 | 28400 | 28350 | 28400 | 28350 | 291 |
| 251 | 20230726 | 145400 | 5061185900 | 28350 | 28400 | 28400 | 28350 | 357 |
| 252 | 20230726 | 145300 | 5051047200 | 28400 | 28400 | 28400 | 28350 | 845 |
| 253 | 20230726 | 145200 | 5027091200 | 28350 | 28400 | 28400 | 28350 | 279 |
| 254 | 20230726 | 145100 | 5019176350 | 28400 | 28400 | 28400 | 28350 | 18 |
| 255 | 20230726 | 145000 | 5018665700 | 28400 | 28400 | 28400 | 28400 | 6 |
| 256 | 20230726 | 144900 | 5018495300 | 28400 | 28400 | 28400 | 28400 | 7 |
| 257 | 20230726 | 144800 | 5018296500 | 28350 | 28400 | 28400 | 28350 | 12 |
| 258 | 20230726 | 144700 | 5017956100 | 28400 | 28400 | 28400 | 28400 | 11 |
| 259 | 20230726 | 144600 | 5017643700 | 28400 | 28350 | 28400 | 28350 | 29 |
| 260 | 20230726 | 144500 | 5016820350 | 28400 | 28350 | 28400 | 28350 | 116 |
| 261 | 20230726 | 144400 | 5013531250 | 28350 | 28350 | 28350 | 28300 | 359 |
| 262 | 20230726 | 144300 | 5003353750 | 28350 | 28350 | 28350 | 28350 | 514 |
| 263 | 20230726 | 144200 | 4988781850 | 28350 | 28350 | 28350 | 28350 | 1066 |
| 264 | 20230726 | 144100 | 4958560750 | 28350 | 28350 | 28350 | 28350 | 2 |
| 265 | 20230726 | 144000 | 4958504050 | 28300 | 28300 | 28350 | 28300 | 7 |
| 266 | 20230726 | 143900 | 4958305800 | 28350 | 28350 | 28350 | 28350 | 113 |
| 267 | 20230726 | 143800 | 4955102250 | 28350 | 28350 | 28350 | 28350 | 52 |
| 268 | 20230726 | 143700 | 4953628050 | 28350 | 28350 | 28350 | 28300 | 42 |
| 269 | 20230726 | 143600 | 4952438700 | 28350 | 28400 | 28400 | 28350 | 82 |
| 270 | 20230726 | 143500 | 4950111200 | 28350 | 28400 | 28400 | 28350 | 60 |
| 271 | 20230726 | 143400 | 4948410050 | 28400 | 28350 | 28400 | 28350 | 25 |
| 272 | 20230726 | 143300 | 4947701200 | 28350 | 28400 | 28400 | 28350 | 473 |
| 273 | 20230726 | 143200 | 4934290150 | 28350 | 28350 | 28350 | 28350 | 67 |
| 274 | 20230726 | 143100 | 4932390700 | 28350 | 28300 | 28400 | 28300 | 1352 |
| 275 | 20230726 | 143000 | 4894060550 | 28350 | 28350 | 28350 | 28350 | 6 |
| 276 | 20230726 | 142900 | 4893890450 | 28350 | 28350 | 28350 | 28300 | 215 |
| 277 | 20230726 | 142800 | 4887795350 | 28350 | 28350 | 28350 | 28350 | 342 |
| 278 | 20230726 | 142700 | 4878099650 | 28350 | 28350 | 28350 | 28350 | 15 |
| 279 | 20230726 | 142600 | 4877674400 | 28350 | 28350 | 28350 | 28350 | 7 |
| 280 | 20230726 | 142500 | 4877475950 | 28350 | 28350 | 28350 | 28300 | 20 |
| 281 | 20230726 | 142400 | 4876909100 | 28350 | 28350 | 28350 | 28350 | 3 |
| 282 | 20230726 | 142300 | 4876824050 | 28350 | 28350 | 28350 | 28350 | 6 |
| 283 | 20230726 | 142200 | 4876653950 | 28350 | 28300 | 28350 | 28300 | 18 |
| 284 | 20230726 | 142100 | 4876143750 | 28300 | 28300 | 28300 | 28300 | 325 |
| 285 | 20230726 | 142000 | 4866946250 | 28300 | 28350 | 28350 | 28300 | 1383 |
| 286 | 20230726 | 141900 | 4827807200 | 28350 | 28300 | 28350 | 28300 | 17 |
| 287 | 20230726 | 141800 | 4827325350 | 28350 | 28350 | 28350 | 28300 | 10 |
| 288 | 20230726 | 141700 | 4827042000 | 28350 | 28350 | 28350 | 28350 | 14 |
| 289 | 20230726 | 141600 | 4826645100 | 28350 | 28350 | 28350 | 28350 | 66 |
| 290 | 20230726 | 141500 | 4824774000 | 28350 | 28400 | 28400 | 28350 | 1087 |
| 291 | 20230726 | 141400 | 4793936700 | 28400 | 28350 | 28400 | 28350 | 32 |
| 292 | 20230726 | 141300 | 4793029300 | 28400 | 28450 | 28450 | 28400 | 30 |
| 293 | 20230726 | 141200 | 4792176900 | 28400 | 28400 | 28400 | 28400 | 219 |
| 294 | 20230726 | 141100 | 4785957300 | 28400 | 28400 | 28400 | 28400 | 175 |
| 295 | 20230726 | 141000 | 4780987300 | 28450 | 28400 | 28450 | 28350 | 787 |
| 296 | 20230726 | 140900 | 4758646300 | 28400 | 28400 | 28400 | 28350 | 7 |
| 297 | 20230726 | 140800 | 4758447550 | 28350 | 28350 | 28350 | 28350 | 747 |
| 298 | 20230726 | 140700 | 4737270100 | 28350 | 28350 | 28350 | 28350 | 119 |
| 299 | 20230726 | 140600 | 4733896450 | 28350 | 28350 | 28350 | 28300 | 253 |
| 300 | 20230726 | 140500 | 4726724050 | 28350 | 28350 | 28350 | 28350 | 105 |
| 301 | 20230726 | 140400 | 4723747300 | 28350 | 28300 | 28350 | 28300 | 42 |
| 302 | 20230726 | 140300 | 4722558650 | 28300 | 28350 | 28400 | 28300 | 1715 |
| 303 | 20230726 | 140200 | 4673960800 | 28400 | 28400 | 28400 | 28400 | 60 |
| 304 | 20230726 | 140100 | 4672256800 | 28400 | 28400 | 28400 | 28400 | 75 |
| 305 | 20230726 | 140000 | 4670126800 | 28400 | 28400 | 28400 | 28400 | 25 |
| 306 | 20230726 | 135900 | 4669416800 | 28400 | 28450 | 28450 | 28400 | 2008 |
| 307 | 20230726 | 135800 | 4612388900 | 28450 | 28450 | 28450 | 28450 | 12 |
| 308 | 20230726 | 135700 | 4612047500 | 28450 | 28450 | 28450 | 28400 | 773 |
| 309 | 20230726 | 135600 | 4590075650 | 28450 | 28450 | 28450 | 28450 | 3 |
| 310 | 20230726 | 135500 | 4589990300 | 28450 | 28400 | 28450 | 28400 | 107 |
| 311 | 20230726 | 135400 | 4586951350 | 28450 | 28450 | 28450 | 28400 | 326 |
| 312 | 20230726 | 135300 | 4577690300 | 28400 | 28350 | 28450 | 28350 | 2629 |
| 313 | 20230726 | 135200 | 4503076250 | 28350 | 28300 | 28350 | 28300 | 1534 |
| 314 | 20230726 | 135100 | 4459659650 | 28300 | 28250 | 28300 | 28250 | 85 |
| 315 | 20230726 | 135000 | 4457254350 | 28300 | 28300 | 28300 | 28250 | 46 |
| 316 | 20230726 | 134900 | 4455952600 | 28300 | 28300 | 28300 | 28250 | 408 |
| 317 | 20230726 | 134800 | 4444426250 | 28300 | 28250 | 28300 | 28250 | 116 |
| 318 | 20230726 | 134700 | 4441146600 | 28250 | 28250 | 28300 | 28250 | 47 |
| 319 | 20230726 | 134600 | 4439816650 | 28300 | 28300 | 28300 | 28250 | 408 |
| 320 | 20230726 | 134500 | 4428289800 | 28250 | 28250 | 28300 | 28250 | 12 |
| 321 | 20230726 | 134400 | 4427950350 | 28300 | 28250 | 28300 | 28250 | 116 |
| 322 | 20230726 | 134300 | 4424671150 | 28250 | 28300 | 28300 | 28250 | 1039 |
| 323 | 20230726 | 134200 | 4395317150 | 28250 | 28300 | 28300 | 28250 | 4 |
| 324 | 20230726 | 134100 | 4395204000 | 28300 | 28300 | 28300 | 28250 | 157 |
| 325 | 20230726 | 134000 | 4390768450 | 28300 | 28300 | 28300 | 28250 | 1226 |
| 326 | 20230726 | 133900 | 4356132800 | 28250 | 28300 | 28300 | 28250 | 251 |
| 327 | 20230726 | 133800 | 4349036600 | 28300 | 28250 | 28300 | 28200 | 4389 |
| 328 | 20230726 | 133700 | 4225036100 | 28250 | 28250 | 28250 | 28250 | 126 |
| 329 | 20230726 | 133600 | 4221476600 | 28250 | 28200 | 28250 | 28200 | 15 |
| 330 | 20230726 | 133500 | 4221053350 | 28250 | 28250 | 28250 | 28250 | 8 |
| 331 | 20230726 | 133400 | 4220827350 | 28200 | 28200 | 28250 | 28200 | 1112 |
| 332 | 20230726 | 133300 | 4189442300 | 28200 | 28200 | 28250 | 28200 | 674 |
| 333 | 20230726 | 133200 | 4170434950 | 28200 | 28200 | 28200 | 28150 | 657 |
| 334 | 20230726 | 133100 | 4151908100 | 28200 | 28200 | 28200 | 28200 | 118 |
| 335 | 20230726 | 133000 | 4148580500 | 28200 | 28200 | 28200 | 28200 | 116 |
| 336 | 20230726 | 132900 | 4145309300 | 28200 | 28150 | 28200 | 28150 | 7 |
| 337 | 20230726 | 132800 | 4145112050 | 28200 | 28200 | 28200 | 28150 | 108 |
| 338 | 20230726 | 132700 | 4142068550 | 28200 | 28200 | 28200 | 28150 | 747 |
| 339 | 20230726 | 132600 | 4121025400 | 28200 | 28200 | 28200 | 28200 | 526 |
| 340 | 20230726 | 132500 | 4106192200 | 28200 | 28200 | 28200 | 28150 | 120 |
| 341 | 20230726 | 132400 | 4102808450 | 28200 | 28200 | 28200 | 28150 | 810 |
| 342 | 20230726 | 132300 | 4079976850 | 28200 | 28200 | 28200 | 28200 | 1357 |
| 343 | 20230726 | 132200 | 4041709450 | 28200 | 28200 | 28200 | 28200 | 208 |
| 344 | 20230726 | 132100 | 4035843850 | 28200 | 28200 | 28200 | 28150 | 212 |
| 345 | 20230726 | 132000 | 4029865650 | 28200 | 28200 | 28200 | 28150 | 656 |
| 346 | 20230726 | 131900 | 4011396450 | 28200 | 28200 | 28200 | 28200 | 1178 |
| 347 | 20230726 | 131800 | 3978176850 | 28200 | 28200 | 28200 | 28150 | 619 |
| 348 | 20230726 | 131700 | 3960746050 | 28200 | 28200 | 28200 | 28150 | 135 |
| 349 | 20230726 | 131600 | 3956939200 | 28150 | 28200 | 28200 | 28150 | 1183 |
| 350 | 20230726 | 131500 | 3923587600 | 28150 | 28200 | 28200 | 28150 | 698 |
| 351 | 20230726 | 131400 | 3903910500 | 28200 | 28200 | 28200 | 28200 | 939 |
| 352 | 20230726 | 131300 | 3877430700 | 28150 | 28200 | 28200 | 28150 | 20 |
| 353 | 20230726 | 131200 | 3876866850 | 28200 | 28200 | 28200 | 28150 | 450 |
| 354 | 20230726 | 131100 | 3864182900 | 28200 | 28200 | 28200 | 28150 | 83 |
| 355 | 20230726 | 131000 | 3861842350 | 28150 | 28200 | 28200 | 28150 | 406 |
| 356 | 20230726 | 130900 | 3850394250 | 28200 | 28200 | 28200 | 28200 | 212 |
| 357 | 20230726 | 130800 | 3844415850 | 28200 | 28200 | 28200 | 28200 | 306 |
| 358 | 20230726 | 130700 | 3835786650 | 28200 | 28150 | 28200 | 28150 | 5 |
| 359 | 20230726 | 130600 | 3835645800 | 28200 | 28200 | 28200 | 28150 | 139 |
| 360 | 20230726 | 130500 | 3831731150 | 28150 | 28200 | 28200 | 28150 | 154 |
| 361 | 20230726 | 130400 | 3827393350 | 28200 | 28200 | 28200 | 28150 | 2359 |
| 362 | 20230726 | 130300 | 3760870550 | 28200 | 28200 | 28200 | 28150 | 519 |
| 363 | 20230726 | 130200 | 3746252250 | 28150 | 28200 | 28200 | 28150 | 87 |
| 364 | 20230726 | 130100 | 3743799000 | 28200 | 28200 | 28200 | 28200 | 170 |
| 365 | 20230726 | 130000 | 3739005000 | 28200 | 28200 | 28200 | 28200 | 88 |
| 366 | 20230726 | 125900 | 3736523400 | 28200 | 28200 | 28200 | 28200 | 105 |
| 367 | 20230726 | 125800 | 3733562400 | 28200 | 28250 | 28250 | 28200 | 30 |
| 368 | 20230726 | 125700 | 3732716050 | 28200 | 28200 | 28200 | 28200 | 4723 |
| 369 | 20230726 | 125600 | 3599527450 | 28200 | 28250 | 28250 | 28200 | 123 |
| 370 | 20230726 | 125500 | 3596053700 | 28250 | 28200 | 28250 | 28200 | 90 |
| 371 | 20230726 | 125400 | 3593513900 | 28250 | 28250 | 28250 | 28200 | 115 |
| 372 | 20230726 | 125300 | 3590265550 | 28250 | 28250 | 28250 | 28250 | 31 |
| 373 | 20230726 | 125200 | 3589389800 | 28200 | 28250 | 28250 | 28200 | 64 |
| 374 | 20230726 | 125100 | 3587583300 | 28250 | 28200 | 28250 | 28200 | 36 |
| 375 | 20230726 | 125000 | 3586567950 | 28250 | 28250 | 28250 | 28200 | 71 |
| 376 | 20230726 | 124900 | 3584564700 | 28200 | 28250 | 28250 | 28200 | 105 |
| 377 | 20230726 | 124800 | 3581603450 | 28250 | 28200 | 28250 | 28200 | 529 |
| 378 | 20230726 | 124700 | 3566685200 | 28250 | 28250 | 28250 | 28200 | 40 |
| 379 | 20230726 | 124600 | 3565555350 | 28250 | 28250 | 28250 | 28200 | 2062 |
| 380 | 20230726 | 124500 | 3507303900 | 28250 | 28250 | 28250 | 28200 | 34 |
| 381 | 20230726 | 124400 | 3506343550 | 28250 | 28250 | 28250 | 28250 | 344 |
| 382 | 20230726 | 124300 | 3496625550 | 28250 | 28250 | 28250 | 28200 | 12 |
| 383 | 20230726 | 124200 | 3496286650 | 28250 | 28250 | 28250 | 28250 | 33 |
| 384 | 20230726 | 124100 | 3495354400 | 28200 | 28250 | 28250 | 28200 | 31 |
| 385 | 20230726 | 124000 | 3494479750 | 28250 | 28250 | 28250 | 28200 | 120 |
| 386 | 20230726 | 123900 | 3491090400 | 28250 | 28250 | 28250 | 28200 | 11 |
| 387 | 20230726 | 123800 | 3490779800 | 28250 | 28250 | 28250 | 28250 | 514 |
| 388 | 20230726 | 123700 | 3476259300 | 28250 | 28250 | 28250 | 28200 | 93 |
| 389 | 20230726 | 123600 | 3473632550 | 28250 | 28200 | 28250 | 28200 | 24 |
| 390 | 20230726 | 123500 | 3472954700 | 28250 | 28300 | 28300 | 28200 | 2350 |
| 391 | 20230726 | 123400 | 3406565450 | 28300 | 28300 | 28300 | 28300 | 63 |
| 392 | 20230726 | 123300 | 3404782550 | 28300 | 28300 | 28300 | 28250 | 617 |
| 393 | 20230726 | 123200 | 3387345150 | 28300 | 28250 | 28300 | 28250 | 7 |
| 394 | 20230726 | 123100 | 3387147150 | 28300 | 28250 | 28300 | 28250 | 84 |
| 395 | 20230726 | 123000 | 3384771000 | 28300 | 28300 | 28300 | 28300 | 68 |
| 396 | 20230726 | 122900 | 3382846600 | 28300 | 28300 | 28300 | 28300 | 17 |
| 397 | 20230726 | 122800 | 3382365500 | 28250 | 28300 | 28300 | 28250 | 46 |
| 398 | 20230726 | 122700 | 3381065350 | 28300 | 28300 | 28300 | 28300 | 4 |
| 399 | 20230726 | 122600 | 3380952150 | 28300 | 28250 | 28300 | 28250 | 86 |
| 400 | 20230726 | 122500 | 3378522350 | 28300 | 28250 | 28300 | 28250 | 416 |
| 401 | 20230726 | 122400 | 3366750250 | 28250 | 28300 | 28300 | 28250 | 104 |
| 402 | 20230726 | 122300 | 3363811600 | 28300 | 28300 | 28300 | 28250 | 38 |
| 403 | 20230726 | 122200 | 3362737850 | 28250 | 28300 | 28300 | 28250 | 35 |
| 404 | 20230726 | 122100 | 3361748750 | 28300 | 28300 | 28300 | 28250 | 37 |
| 405 | 20230726 | 122000 | 3360702400 | 28250 | 28300 | 28300 | 28250 | 9 |
| 406 | 20230726 | 121900 | 3360447800 | 28250 | 28300 | 28300 | 28250 | 87 |
| 407 | 20230726 | 121800 | 3357988500 | 28300 | 28300 | 28300 | 28250 | 18 |
| 408 | 20230726 | 121700 | 3357479750 | 28250 | 28250 | 28300 | 28250 | 147 |
| 409 | 20230726 | 121600 | 3353321850 | 28300 | 28300 | 28300 | 28300 | 6 |
| 410 | 20230726 | 121500 | 3353152050 | 28300 | 28350 | 28350 | 28250 | 38 |
| 411 | 20230726 | 121400 | 3352078200 | 28300 | 28350 | 28350 | 28300 | 466 |
| 412 | 20230726 | 121300 | 3338890300 | 28350 | 28350 | 28350 | 28300 | 54 |
| 413 | 20230726 | 121200 | 3337360550 | 28350 | 28350 | 28350 | 28350 | 20 |
| 414 | 20230726 | 121100 | 3336793550 | 28350 | 28350 | 28350 | 28350 | 5 |
| 415 | 20230726 | 121000 | 3336651800 | 28350 | 28350 | 28350 | 28350 | 28 |
| 416 | 20230726 | 120900 | 3335858000 | 28350 | 28300 | 28350 | 28300 | 134 |
| 417 | 20230726 | 120800 | 3332064250 | 28350 | 28300 | 28350 | 28300 | 181 |
| 418 | 20230726 | 120700 | 3326941750 | 28300 | 28350 | 28350 | 28300 | 686 |
| 419 | 20230726 | 120600 | 3307527800 | 28350 | 28350 | 28350 | 28350 | 4 |
| 420 | 20230726 | 120500 | 3307414400 | 28300 | 28350 | 28350 | 28300 | 107 |
| 421 | 20230726 | 120400 | 3304386050 | 28350 | 28350 | 28350 | 28300 | 104 |
| 422 | 20230726 | 120300 | 3301442650 | 28300 | 28300 | 28350 | 28300 | 53 |
| 423 | 20230726 | 120200 | 3299942650 | 28300 | 28300 | 28300 | 28250 | 130 |
| 424 | 20230726 | 120100 | 3296263800 | 28250 | 28300 | 28300 | 28250 | 1547 |
| 425 | 20230726 | 120000 | 3252559200 | 28300 | 28300 | 28300 | 28250 | 40 |
| 426 | 20230726 | 115900 | 3251427250 | 28300 | 28300 | 28300 | 28250 | 57 |
| 427 | 20230726 | 115800 | 3249815450 | 28300 | 28350 | 28350 | 28300 | 90 |
| 428 | 20230726 | 115700 | 3247268250 | 28350 | 28300 | 28350 | 28300 | 351 |
| 429 | 20230726 | 115600 | 3237334100 | 28250 | 28300 | 28350 | 28250 | 22 |
| 430 | 20230726 | 115500 | 3236712100 | 28300 | 28300 | 28350 | 28300 | 78 |
| 431 | 20230726 | 115400 | 3234504550 | 28350 | 28300 | 28350 | 28300 | 397 |
| 432 | 20230726 | 115300 | 3223268800 | 28300 | 28300 | 28350 | 28300 | 44 |
| 433 | 20230726 | 115200 | 3222023500 | 28350 | 28350 | 28350 | 28300 | 28 |
| 434 | 20230726 | 115100 | 3221230400 | 28300 | 28300 | 28350 | 28300 | 17 |
| 435 | 20230726 | 115000 | 3220749200 | 28300 | 28300 | 28350 | 28300 | 21 |
| 436 | 20230726 | 114900 | 3220154750 | 28300 | 28350 | 28350 | 28300 | 165 |
| 437 | 20230726 | 114800 | 3215484350 | 28300 | 28250 | 28350 | 28250 | 153 |
| 438 | 20230726 | 114700 | 3211154600 | 28300 | 28300 | 28350 | 28300 | 13 |
| 439 | 20230726 | 114600 | 3210786200 | 28350 | 28350 | 28350 | 28250 | 343 |
| 440 | 20230726 | 114500 | 3201078850 | 28300 | 28300 | 28350 | 28300 | 254 |
| 441 | 20230726 | 114400 | 3193887050 | 28350 | 28350 | 28350 | 28300 | 973 |
| 442 | 20230726 | 114300 | 3166350850 | 28350 | 28350 | 28350 | 28300 | 10 |
| 443 | 20230726 | 114200 | 3166067500 | 28350 | 28300 | 28350 | 28300 | 6 |
| 444 | 20230726 | 114100 | 3165897500 | 28350 | 28350 | 28350 | 28300 | 238 |
| 445 | 20230726 | 114000 | 3159151700 | 28300 | 28300 | 28350 | 28300 | 200 |
| 446 | 20230726 | 113900 | 3153491550 | 28300 | 28300 | 28350 | 28300 | 15 |
| 447 | 20230726 | 113800 | 3153066900 | 28350 | 28350 | 28350 | 28300 | 53 |
| 448 | 20230726 | 113700 | 3151565100 | 28300 | 28350 | 28350 | 28300 | 4 |
| 449 | 20230726 | 113600 | 3151451750 | 28300 | 28350 | 28350 | 28300 | 7 |
| 450 | 20230726 | 113500 | 3151253400 | 28300 | 28350 | 28350 | 28300 | 101 |
| 451 | 20230726 | 113400 | 3148391750 | 28350 | 28300 | 28350 | 28300 | 4 |
| 452 | 20230726 | 113300 | 3148278400 | 28350 | 28300 | 28350 | 28300 | 17 |
| 453 | 20230726 | 113200 | 3147796550 | 28350 | 28300 | 28350 | 28300 | 4 |
| 454 | 20230726 | 113100 | 3147683200 | 28350 | 28300 | 28350 | 28300 | 29 |
| 455 | 20230726 | 113000 | 3146862000 | 28350 | 28300 | 28350 | 28300 | 8 |
| 456 | 20230726 | 112900 | 3146635350 | 28300 | 28300 | 28350 | 28300 | 95 |
| 457 | 20230726 | 112800 | 3143946450 | 28300 | 28300 | 28350 | 28300 | 23 |
| 458 | 20230726 | 112700 | 3143295200 | 28350 | 28300 | 28350 | 28300 | 40 |
| 459 | 20230726 | 112600 | 3142162700 | 28300 | 28300 | 28350 | 28300 | 17 |
| 460 | 20230726 | 112500 | 3141681450 | 28350 | 28300 | 28350 | 28300 | 17 |
| 461 | 20230726 | 112400 | 3141200100 | 28250 | 28300 | 28350 | 28250 | 625 |
| 462 | 20230726 | 112300 | 3123533700 | 28350 | 28300 | 28350 | 28300 | 122 |
| 463 | 20230726 | 112200 | 3120075100 | 28350 | 28300 | 28350 | 28300 | 18 |
| 464 | 20230726 | 112100 | 3119564900 | 28350 | 28300 | 28350 | 28300 | 109 |
| 465 | 20230726 | 112000 | 3116480100 | 28350 | 28350 | 28350 | 28300 | 10 |
| 466 | 20230726 | 111900 | 3116196800 | 28300 | 28300 | 28350 | 28300 | 12 |
| 467 | 20230726 | 111800 | 3115857100 | 28300 | 28300 | 28350 | 28300 | 5 |
| 468 | 20230726 | 111700 | 3115715450 | 28350 | 28350 | 28350 | 28300 | 6 |
| 469 | 20230726 | 111600 | 3115545400 | 28300 | 28300 | 28350 | 28250 | 1097 |
| 470 | 20230726 | 111500 | 3084544000 | 28300 | 28250 | 28350 | 28250 | 46 |
| 471 | 20230726 | 111400 | 3083241850 | 28300 | 28350 | 28350 | 28300 | 245 |
| 472 | 20230726 | 111300 | 3076308200 | 28300 | 28350 | 28350 | 28300 | 115 |
| 473 | 20230726 | 111200 | 3073049000 | 28300 | 28350 | 28350 | 28300 | 54 |
| 474 | 20230726 | 111100 | 3071520450 | 28300 | 28300 | 28350 | 28300 | 12 |
| 475 | 20230726 | 111000 | 3071180650 | 28350 | 28350 | 28350 | 28300 | 12 |
| 476 | 20230726 | 110900 | 3070840500 | 28300 | 28250 | 28350 | 28250 | 128 |
| 477 | 20230726 | 110800 | 3067218050 | 28350 | 28300 | 28350 | 28300 | 146 |
| 478 | 20230726 | 110700 | 3063086050 | 28350 | 28300 | 28350 | 28300 | 91 |
| 479 | 20230726 | 110600 | 3060510350 | 28350 | 28300 | 28350 | 28300 | 47 |
| 480 | 20230726 | 110500 | 3059178000 | 28350 | 28350 | 28350 | 28300 | 103 |
| 481 | 20230726 | 110400 | 3056262200 | 28350 | 28350 | 28350 | 28300 | 190 |
| 482 | 20230726 | 110300 | 3050879200 | 28350 | 28300 | 28350 | 28300 | 92 |
| 483 | 20230726 | 110200 | 3048275200 | 28300 | 28250 | 28400 | 28250 | 472 |
| 484 | 20230726 | 110100 | 3034913650 | 28300 | 28250 | 28300 | 28250 | 526 |
| 485 | 20230726 | 110000 | 3020052400 | 28250 | 28200 | 28250 | 28200 | 135 |
| 486 | 20230726 | 105900 | 3016238750 | 28250 | 28200 | 28250 | 28200 | 380 |
| 487 | 20230726 | 105800 | 3005520550 | 28200 | 28200 | 28250 | 28200 | 588 |
| 488 | 20230726 | 105700 | 2988938850 | 28200 | 28200 | 28250 | 28200 | 344 |
| 489 | 20230726 | 105600 | 2979237100 | 28250 | 28250 | 28250 | 28200 | 246 |
| 490 | 20230726 | 105500 | 2972293050 | 28250 | 28200 | 28250 | 28200 | 407 |
| 491 | 20230726 | 105400 | 2960811400 | 28200 | 28200 | 28250 | 28200 | 357 |
| 492 | 20230726 | 105300 | 2950741850 | 28200 | 28200 | 28250 | 28200 | 272 |
| 493 | 20230726 | 105200 | 2943069700 | 28200 | 28250 | 28250 | 28200 | 515 |
| 494 | 20230726 | 105100 | 2928545950 | 28200 | 28200 | 28250 | 28200 | 339 |
| 495 | 20230726 | 105000 | 2918985400 | 28200 | 28200 | 28250 | 28150 | 1582 |
| 496 | 20230726 | 104900 | 2874337650 | 28200 | 28200 | 28200 | 28200 | 1292 |
| 497 | 20230726 | 104800 | 2837903250 | 28250 | 28150 | 28250 | 28150 | 2046 |
| 498 | 20230726 | 104700 | 2780184400 | 28200 | 28150 | 28200 | 28150 | 392 |
| 499 | 20230726 | 104600 | 2769148950 | 28150 | 28200 | 28200 | 28150 | 352 |
| 500 | 20230726 | 104500 | 2759237750 | 28200 | 28150 | 28200 | 28150 | 349 |
| 501 | 20230726 | 104400 | 2749409700 | 28200 | 28150 | 28200 | 28150 | 259 |
| 502 | 20230726 | 104300 | 2742115300 | 28200 | 28200 | 28200 | 28150 | 727 |
| 503 | 20230726 | 104200 | 2721632000 | 28150 | 28200 | 28200 | 28150 | 440 |
| 504 | 20230726 | 104100 | 2709239700 | 28200 | 28200 | 28200 | 28200 | 2327 |
| 505 | 20230726 | 104000 | 2643618300 | 28200 | 28200 | 28200 | 28150 | 406 |
| 506 | 20230726 | 103900 | 2632179250 | 28150 | 28150 | 28200 | 28150 | 554 |
| 507 | 20230726 | 103800 | 2616582650 | 28200 | 28200 | 28200 | 28150 | 576 |
| 508 | 20230726 | 103700 | 2600346550 | 28200 | 28200 | 28200 | 28150 | 333 |
| 509 | 20230726 | 103600 | 2590971250 | 28200 | 28200 | 28200 | 28150 | 692 |
| 510 | 20230726 | 103500 | 2571472400 | 28200 | 28200 | 28200 | 28150 | 819 |
| 511 | 20230726 | 103400 | 2548415700 | 28150 | 28200 | 28200 | 28150 | 426 |
| 512 | 20230726 | 103300 | 2536417650 | 28200 | 28200 | 28250 | 28200 | 2554 |
| 513 | 20230726 | 103200 | 2464381400 | 28250 | 28300 | 28300 | 28200 | 94 |
| 514 | 20230726 | 103100 | 2461726300 | 28200 | 28250 | 28250 | 28200 | 717 |
| 515 | 20230726 | 103000 | 2441486600 | 28250 | 28300 | 28300 | 28200 | 504 |
| 516 | 20230726 | 102900 | 2427250000 | 28250 | 28200 | 28250 | 28200 | 1513 |
| 517 | 20230726 | 102800 | 2384530850 | 28250 | 28250 | 28250 | 28250 | 1014 |
| 518 | 20230726 | 102700 | 2355885350 | 28250 | 28200 | 28250 | 28200 | 674 |
| 519 | 20230726 | 102600 | 2336855950 | 28200 | 28200 | 28250 | 28200 | 966 |
| 520 | 20230726 | 102500 | 2309609550 | 28200 | 28200 | 28200 | 28200 | 251 |
| 521 | 20230726 | 102400 | 2302531350 | 28250 | 28250 | 28250 | 28200 | 478 |
| 522 | 20230726 | 102300 | 2289034000 | 28250 | 28200 | 28250 | 28200 | 1417 |
| 523 | 20230726 | 102200 | 2249008300 | 28250 | 28250 | 28250 | 28200 | 1234 |
| 524 | 20230726 | 102100 | 2214160850 | 28250 | 28250 | 28300 | 28250 | 321 |
| 525 | 20230726 | 102000 | 2205092500 | 28250 | 28250 | 28250 | 28250 | 1 |
| 526 | 20230726 | 101900 | 2205064250 | 28250 | 28250 | 28250 | 28200 | 2004 |
| 527 | 20230726 | 101800 | 2148491650 | 28250 | 28300 | 28300 | 28250 | 89 |
| 528 | 20230726 | 101700 | 2145977150 | 28250 | 28300 | 28300 | 28250 | 31 |
| 529 | 20230726 | 101600 | 2145099900 | 28300 | 28250 | 28300 | 28250 | 457 |
| 530 | 20230726 | 101500 | 2132179800 | 28250 | 28250 | 28300 | 28250 | 52 |
| 531 | 20230726 | 101400 | 2130708300 | 28300 | 28300 | 28300 | 28250 | 463 |
| 532 | 20230726 | 101300 | 2117609450 | 28250 | 28300 | 28300 | 28250 | 739 |
| 533 | 20230726 | 101200 | 2096695800 | 28300 | 28250 | 28300 | 28250 | 39 |
| 534 | 20230726 | 101100 | 2095592800 | 28250 | 28250 | 28300 | 28250 | 63 |
| 535 | 20230726 | 101000 | 2093812850 | 28250 | 28300 | 28300 | 28250 | 454 |
| 536 | 20230726 | 100900 | 2080986850 | 28300 | 28200 | 28300 | 28200 | 353 |
| 537 | 20230726 | 100800 | 2071021450 | 28250 | 28250 | 28300 | 28250 | 2570 |
| 538 | 20230726 | 100700 | 1998418800 | 28250 | 28250 | 28250 | 28250 | 1 |
| 539 | 20230726 | 100600 | 1998390550 | 28300 | 28250 | 28300 | 28250 | 248 |
| 540 | 20230726 | 100500 | 1991377700 | 28300 | 28250 | 28300 | 28250 | 190 |
| 541 | 20230726 | 100400 | 1986008400 | 28250 | 28250 | 28300 | 28250 | 88 |
| 542 | 20230726 | 100300 | 1983518300 | 28250 | 28250 | 28300 | 28250 | 58 |
| 543 | 20230726 | 100200 | 1981877000 | 28300 | 28300 | 28300 | 28250 | 389 |
| 544 | 20230726 | 100100 | 1970868350 | 28300 | 28300 | 28300 | 28250 | 58 |
| 545 | 20230726 | 100000 | 1969227000 | 28250 | 28300 | 28350 | 28250 | 271 |
| 546 | 20230726 | 095900 | 1961557250 | 28350 | 28250 | 28350 | 28200 | 773 |
| 547 | 20230726 | 095800 | 1939709350 | 28250 | 28200 | 28300 | 28200 | 547 |
| 548 | 20230726 | 095700 | 1924276000 | 28250 | 28300 | 28350 | 28150 | 19931 |
| 549 | 20230726 | 095600 | 1361190800 | 28350 | 28350 | 28350 | 28300 | 104 |
| 550 | 20230726 | 095500 | 1358242450 | 28350 | 28350 | 28350 | 28300 | 58 |
| 551 | 20230726 | 095400 | 1356598200 | 28350 | 28300 | 28350 | 28300 | 185 |
| 552 | 20230726 | 095300 | 1351353550 | 28350 | 28350 | 28350 | 28300 | 284 |
| 553 | 20230726 | 095200 | 1343302350 | 28350 | 28350 | 28350 | 28300 | 97 |
| 554 | 20230726 | 095100 | 1340552450 | 28350 | 28300 | 28350 | 28300 | 602 |
| 555 | 20230726 | 095000 | 1323493950 | 28350 | 28350 | 28350 | 28300 | 48 |
| 556 | 20230726 | 094900 | 1322133200 | 28300 | 28350 | 28350 | 28300 | 219 |
| 557 | 20230726 | 094800 | 1315924750 | 28350 | 28300 | 28350 | 28300 | 1826 |
| 558 | 20230726 | 094700 | 1264157750 | 28350 | 28350 | 28350 | 28300 | 124 |
| 559 | 20230726 | 094600 | 1260642400 | 28350 | 28350 | 28350 | 28300 | 1054 |
| 560 | 20230726 | 094500 | 1230761550 | 28350 | 28350 | 28350 | 28300 | 256 |
| 561 | 20230726 | 094400 | 1223509200 | 28350 | 28300 | 28350 | 28300 | 609 |
| 562 | 20230726 | 094300 | 1206244100 | 28350 | 28350 | 28350 | 28300 | 10 |
| 563 | 20230726 | 094200 | 1205960800 | 28300 | 28350 | 28350 | 28300 | 730 |
| 564 | 20230726 | 094100 | 1185291550 | 28350 | 28300 | 28350 | 28300 | 212 |
| 565 | 20230726 | 094000 | 1179289900 | 28350 | 28350 | 28350 | 28300 | 132 |
| 566 | 20230726 | 093900 | 1175547750 | 28350 | 28350 | 28350 | 28300 | 838 |
| 567 | 20230726 | 093800 | 1151790550 | 28350 | 28300 | 28350 | 28300 | 47 |
| 568 | 20230726 | 093700 | 1150459300 | 28350 | 28350 | 28350 | 28300 | 184 |
| 569 | 20230726 | 093600 | 1145250450 | 28350 | 28350 | 28350 | 28300 | 1154 |
| 570 | 20230726 | 093500 | 1112584700 | 28350 | 28350 | 28350 | 28300 | 659 |
| 571 | 20230726 | 093400 | 1093903350 | 28350 | 28350 | 28350 | 28300 | 1110 |
| 572 | 20230726 | 093300 | 1062435600 | 28350 | 28350 | 28350 | 28300 | 143 |
| 573 | 20230726 | 093200 | 1058381700 | 28350 | 28350 | 28350 | 28300 | 170 |
| 574 | 20230726 | 093100 | 1053562250 | 28350 | 28350 | 28400 | 28300 | 2387 |
| 575 | 20230726 | 093000 | 985890650 | 28300 | 28350 | 28350 | 28300 | 270 |
| 576 | 20230726 | 092900 | 978246950 | 28350 | 28350 | 28350 | 28300 | 162 |
| 577 | 20230726 | 092800 | 973654300 | 28350 | 28350 | 28350 | 28300 | 690 |
| 578 | 20230726 | 092700 | 954092850 | 28350 | 28350 | 28350 | 28300 | 3539 |
| 579 | 20230726 | 092600 | 853862950 | 28350 | 28350 | 28350 | 28300 | 624 |
| 580 | 20230726 | 092500 | 836172850 | 28300 | 28400 | 28400 | 28300 | 1593 |
| 581 | 20230726 | 092400 | 791006350 | 28350 | 28400 | 28400 | 28350 | 47 |
| 582 | 20230726 | 092300 | 789671750 | 28400 | 28350 | 28400 | 28300 | 1587 |
| 583 | 20230726 | 092200 | 744675450 | 28350 | 28350 | 28350 | 28300 | 315 |
| 584 | 20230726 | 092100 | 735747300 | 28350 | 28350 | 28350 | 28300 | 1013 |
| 585 | 20230726 | 092000 | 707030450 | 28350 | 28350 | 28350 | 28300 | 385 |
| 586 | 20230726 | 091900 | 696121000 | 28300 | 28300 | 28350 | 28300 | 574 |
| 587 | 20230726 | 091800 | 679851150 | 28300 | 28300 | 28350 | 28300 | 67 |
| 588 | 20230726 | 091700 | 677952100 | 28350 | 28400 | 28400 | 28300 | 4485 |
| 589 | 20230726 | 091600 | 550670100 | 28400 | 28450 | 28450 | 28400 | 103 |
| 590 | 20230726 | 091500 | 547743200 | 28450 | 28400 | 28450 | 28400 | 2034 |
| 591 | 20230726 | 091400 | 489876350 | 28450 | 28500 | 28500 | 28400 | 3178 |
| 592 | 20230726 | 091300 | 399463450 | 28500 | 28450 | 28500 | 28450 | 57 |
| 593 | 20230726 | 091200 | 397841300 | 28450 | 28500 | 28500 | 28450 | 118 |
| 594 | 20230726 | 091100 | 394481700 | 28500 | 28450 | 28500 | 28450 | 95 |
| 595 | 20230726 | 091000 | 391774650 | 28500 | 28450 | 28500 | 28450 | 223 |
| 596 | 20230726 | 090900 | 385421400 | 28500 | 28500 | 28500 | 28450 | 3225 |
| 597 | 20230726 | 090800 | 293509500 | 28500 | 28500 | 28550 | 28500 | 1832 |
| 598 | 20230726 | 090700 | 241297450 | 28500 | 28500 | 28550 | 28500 | 281 |
| 599 | 20230726 | 090600 | 233288150 | 28500 | 28550 | 28550 | 28500 | 84 |
| 600 | 20230726 | 090500 | 230891200 | 28500 | 28500 | 28650 | 28450 | 1213 |
| 601 | 20230726 | 090400 | 196321800 | 28500 | 28500 | 28550 | 28450 | 1847 |
| 602 | 20230726 | 090300 | 143682250 | 28500 | 28500 | 28550 | 28500 | 173 |
| 603 | 20230726 | 090200 | 138744550 | 28550 | 28500 | 28550 | 28500 | 1407 |
| 604 | 20230726 | 090100 | 98631050 | 28500 | 28500 | 28550 | 28500 | 538 |
| 605 | 20230726 | 090000 | 83296000 | 28500 | 28650 | 28650 | 28500 | 2913 |