32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 1545 |
| 3 | 20230726 | 184600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20230726 | 184500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20230726 | 184400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20230726 | 184300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20230726 | 184200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20230726 | 184100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20230726 | 184000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20230726 | 183900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20230726 | 183800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20230726 | 183700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20230726 | 183600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20230726 | 183500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20230726 | 183400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20230726 | 183300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20230726 | 183200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20230726 | 183100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20230726 | 183000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20230726 | 182900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20230726 | 182800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20230726 | 182700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20230726 | 182600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20230726 | 182500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20230726 | 182400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20230726 | 182300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20230726 | 182200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20230726 | 182100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20230726 | 182000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20230726 | 181900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20230726 | 181800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20230726 | 181700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 1545 |
| 33 | 20230726 | 181600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20230726 | 181500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20230726 | 181400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20230726 | 181300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20230726 | 181200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20230726 | 181100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20230726 | 181000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20230726 | 180900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20230726 | 180800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20230726 | 180700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20230726 | 180600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20230726 | 180500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20230726 | 180400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20230726 | 180300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20230726 | 180200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20230726 | 180100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20230726 | 180000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20230726 | 175900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20230726 | 175800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20230726 | 175700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20230726 | 175600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20230726 | 175500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20230726 | 175400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20230726 | 175300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20230726 | 175200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20230726 | 175100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20230726 | 175000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20230726 | 174900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20230726 | 174800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20230726 | 174700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 1545 |
| 63 | 20230726 | 174600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20230726 | 174500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20230726 | 174400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20230726 | 174300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20230726 | 174200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20230726 | 174100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20230726 | 174000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20230726 | 173900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20230726 | 173800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20230726 | 173700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20230726 | 173600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20230726 | 173500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20230726 | 173400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20230726 | 173300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20230726 | 173200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20230726 | 173100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20230726 | 173000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20230726 | 172900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20230726 | 172800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20230726 | 172700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20230726 | 172600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20230726 | 172500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20230726 | 172400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20230726 | 172300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20230726 | 172200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20230726 | 172100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20230726 | 172000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20230726 | 171900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20230726 | 171800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20230726 | 171700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 1545 |
| 93 | 20230726 | 171600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20230726 | 171500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20230726 | 171400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20230726 | 171300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20230726 | 171200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20230726 | 171100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20230726 | 171000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20230726 | 170900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20230726 | 170800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20230726 | 170700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20230726 | 170600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20230726 | 170500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20230726 | 170400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20230726 | 170300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20230726 | 170200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20230726 | 170100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20230726 | 170000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20230726 | 165900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20230726 | 165800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20230726 | 165700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20230726 | 165600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20230726 | 165500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20230726 | 165400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20230726 | 165300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20230726 | 165200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20230726 | 165100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20230726 | 165000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20230726 | 164900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20230726 | 164800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20230726 | 164700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 1545 |
| 123 | 20230726 | 164600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20230726 | 164500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20230726 | 164400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20230726 | 164300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20230726 | 164200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20230726 | 164100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20230726 | 164000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20230726 | 163900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20230726 | 163800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20230726 | 163700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20230726 | 163600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20230726 | 163500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20230726 | 163400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20230726 | 163300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20230726 | 163200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20230726 | 163100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20230726 | 163000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20230726 | 162900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20230726 | 162800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20230726 | 162700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20230726 | 162600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20230726 | 162500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20230726 | 162400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20230726 | 162300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20230726 | 162200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20230726 | 162100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20230726 | 162000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20230726 | 161900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20230726 | 161800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20230726 | 161700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 1545 |
| 153 | 20230726 | 161600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20230726 | 161500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20230726 | 161400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20230726 | 161300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20230726 | 161200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20230726 | 161100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20230726 | 161000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20230726 | 160900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20230726 | 160800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20230726 | 160700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20230726 | 160600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20230726 | 160500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20230726 | 160400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20230726 | 160300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20230726 | 160200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20230726 | 160100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20230726 | 160000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20230726 | 155900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20230726 | 155800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20230726 | 155700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20230726 | 155600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20230726 | 155500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20230726 | 155400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20230726 | 155300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20230726 | 155200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20230726 | 155100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20230726 | 155000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20230726 | 154900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20230726 | 154800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20230726 | 154700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 1545 |
| 183 | 20230726 | 154600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20230726 | 154500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20230726 | 154400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20230726 | 154300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20230726 | 154200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20230726 | 154100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20230726 | 154000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20230726 | 153900 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20230726 | 153800 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20230726 | 153700 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20230726 | 153600 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20230726 | 153500 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20230726 | 153400 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20230726 | 153300 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20230726 | 153200 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20230726 | 153100 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20230726 | 153000 | 10723819600 | 35500 | 35500 | 35500 | 35500 | 1545 |
| 200 | 20230726 | 152900 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20230726 | 152800 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20230726 | 152700 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20230726 | 152600 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20230726 | 152500 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20230726 | 152400 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20230726 | 152300 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20230726 | 152200 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20230726 | 152100 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20230726 | 152000 | 10668972100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20230726 | 151900 | 10668972100 | 35300 | 35450 | 35450 | 35250 | 549 |
| 211 | 20230726 | 151800 | 10649543250 | 35500 | 35600 | 35600 | 35500 | 344 |
| 212 | 20230726 | 151700 | 10637316000 | 35600 | 35600 | 35600 | 35550 | 535 |
| 213 | 20230726 | 151600 | 10618275950 | 35600 | 35500 | 35600 | 35350 | 1124 |
| 214 | 20230726 | 151500 | 10578397750 | 35500 | 35300 | 35500 | 35300 | 508 |
| 215 | 20230726 | 151400 | 10560398900 | 35300 | 35250 | 35400 | 35200 | 547 |
| 216 | 20230726 | 151300 | 10541097350 | 35300 | 35100 | 35400 | 35100 | 1438 |
| 217 | 20230726 | 151200 | 10490533850 | 34800 | 35000 | 35050 | 34800 | 2168 |
| 218 | 20230726 | 151100 | 10414715650 | 35050 | 35100 | 35100 | 35000 | 250 |
| 219 | 20230726 | 151000 | 10405956650 | 35100 | 35100 | 35100 | 35050 | 646 |
| 220 | 20230726 | 150900 | 10383293200 | 35000 | 35100 | 35100 | 34900 | 2209 |
| 221 | 20230726 | 150800 | 10306035800 | 35100 | 35100 | 35100 | 35100 | 1026 |
| 222 | 20230726 | 150700 | 10270023200 | 35000 | 35100 | 35150 | 35000 | 424 |
| 223 | 20230726 | 150600 | 10255158900 | 35150 | 35200 | 35200 | 35150 | 201 |
| 224 | 20230726 | 150500 | 10248088950 | 35250 | 34950 | 35250 | 34950 | 927 |
| 225 | 20230726 | 150400 | 10215549900 | 34950 | 35000 | 35300 | 34800 | 3109 |
| 226 | 20230726 | 150300 | 10106700450 | 35000 | 35200 | 35200 | 35000 | 1396 |
| 227 | 20230726 | 150200 | 10057756250 | 35200 | 35100 | 35250 | 35100 | 160 |
| 228 | 20230726 | 150100 | 10052130550 | 35100 | 35100 | 35250 | 35100 | 769 |
| 229 | 20230726 | 150000 | 10025082100 | 35150 | 35200 | 35200 | 35100 | 706 |
| 230 | 20230726 | 145900 | 10000278250 | 35200 | 35100 | 35250 | 35100 | 317 |
| 231 | 20230726 | 145800 | 9989122100 | 35250 | 35200 | 35250 | 35150 | 789 |
| 232 | 20230726 | 145700 | 9961351550 | 35250 | 35250 | 35300 | 35150 | 831 |
| 233 | 20230726 | 145600 | 9932086300 | 35300 | 35250 | 35300 | 35200 | 161 |
| 234 | 20230726 | 145500 | 9926407650 | 35400 | 35300 | 35400 | 35150 | 985 |
| 235 | 20230726 | 145400 | 9891695800 | 35300 | 35300 | 35350 | 35300 | 152 |
| 236 | 20230726 | 145300 | 9886330000 | 35300 | 35300 | 35300 | 35300 | 93 |
| 237 | 20230726 | 145200 | 9883047100 | 35350 | 35250 | 35350 | 35250 | 112 |
| 238 | 20230726 | 145100 | 9879090550 | 35250 | 35200 | 35250 | 35200 | 232 |
| 239 | 20230726 | 145000 | 9870918750 | 35250 | 35150 | 35250 | 35100 | 473 |
| 240 | 20230726 | 144900 | 9854266850 | 35100 | 35250 | 35250 | 35050 | 1761 |
| 241 | 20230726 | 144800 | 9792402000 | 35200 | 35150 | 35200 | 35150 | 245 |
| 242 | 20230726 | 144700 | 9783781500 | 35150 | 35250 | 35350 | 35050 | 1363 |
| 243 | 20230726 | 144600 | 9735934850 | 35250 | 35150 | 35250 | 35150 | 142 |
| 244 | 20230726 | 144500 | 9730939900 | 35200 | 35150 | 35250 | 35150 | 222 |
| 245 | 20230726 | 144400 | 9723125850 | 35150 | 35250 | 35250 | 35100 | 698 |
| 246 | 20230726 | 144300 | 9698563100 | 35300 | 35250 | 35300 | 35250 | 141 |
| 247 | 20230726 | 144200 | 9693589350 | 35450 | 35450 | 35450 | 35300 | 384 |
| 248 | 20230726 | 144100 | 9680010850 | 35450 | 35350 | 35500 | 35350 | 1083 |
| 249 | 20230726 | 144000 | 9641620650 | 35350 | 35350 | 35350 | 35300 | 797 |
| 250 | 20230726 | 143900 | 9613448700 | 35400 | 35500 | 35600 | 35300 | 366 |
| 251 | 20230726 | 143800 | 9600500450 | 35500 | 35400 | 35550 | 35350 | 482 |
| 252 | 20230726 | 143700 | 9583419900 | 35400 | 35600 | 35650 | 35400 | 837 |
| 253 | 20230726 | 143600 | 9553701300 | 35750 | 35400 | 35750 | 35400 | 689 |
| 254 | 20230726 | 143500 | 9529173500 | 35400 | 35450 | 35450 | 35350 | 135 |
| 255 | 20230726 | 143400 | 9524397350 | 35450 | 35350 | 35450 | 35350 | 119 |
| 256 | 20230726 | 143300 | 9520184500 | 35350 | 35300 | 35400 | 35300 | 385 |
| 257 | 20230726 | 143200 | 9506589750 | 35300 | 35300 | 35350 | 35250 | 118 |
| 258 | 20230726 | 143100 | 9502421850 | 35300 | 35350 | 35400 | 35300 | 499 |
| 259 | 20230726 | 143000 | 9484793400 | 35400 | 35400 | 35500 | 35300 | 395 |
| 260 | 20230726 | 142900 | 9470816950 | 35400 | 35450 | 35550 | 35350 | 272 |
| 261 | 20230726 | 142800 | 9461169600 | 35400 | 35050 | 35400 | 35050 | 1277 |
| 262 | 20230726 | 142700 | 9416105200 | 35000 | 35250 | 35250 | 35000 | 870 |
| 263 | 20230726 | 142600 | 9385560900 | 35250 | 35150 | 35250 | 35150 | 583 |
| 264 | 20230726 | 142500 | 9365013200 | 35150 | 35100 | 35200 | 35050 | 667 |
| 265 | 20230726 | 142400 | 9341569300 | 35150 | 35050 | 35150 | 35000 | 491 |
| 266 | 20230726 | 142300 | 9324338200 | 35100 | 35000 | 35100 | 35000 | 162 |
| 267 | 20230726 | 142200 | 9318664200 | 35000 | 35000 | 35100 | 35000 | 278 |
| 268 | 20230726 | 142100 | 9308930850 | 35050 | 35150 | 35200 | 35050 | 1416 |
| 269 | 20230726 | 142000 | 9259207100 | 35150 | 35200 | 35450 | 35150 | 886 |
| 270 | 20230726 | 141900 | 9227964900 | 35150 | 35050 | 35200 | 35050 | 366 |
| 271 | 20230726 | 141800 | 9215122400 | 35000 | 34950 | 35100 | 34950 | 1314 |
| 272 | 20230726 | 141700 | 9169099800 | 34950 | 35000 | 35000 | 34950 | 275 |
| 273 | 20230726 | 141600 | 9159484000 | 34950 | 34950 | 35050 | 34950 | 240 |
| 274 | 20230726 | 141500 | 9151087150 | 34900 | 34850 | 34950 | 34800 | 715 |
| 275 | 20230726 | 141400 | 9126135750 | 34850 | 34850 | 34850 | 34650 | 1677 |
| 276 | 20230726 | 141300 | 9067879350 | 34850 | 35000 | 35000 | 34800 | 400 |
| 277 | 20230726 | 141200 | 9053945500 | 35000 | 34850 | 35000 | 34750 | 2422 |
| 278 | 20230726 | 141100 | 8969722050 | 34850 | 34850 | 34900 | 34800 | 1216 |
| 279 | 20230726 | 141000 | 8927388300 | 34850 | 35000 | 35000 | 34850 | 921 |
| 280 | 20230726 | 140900 | 8895214350 | 34850 | 34900 | 35000 | 34850 | 1573 |
| 281 | 20230726 | 140800 | 8840305000 | 34900 | 35000 | 35150 | 34900 | 1589 |
| 282 | 20230726 | 140700 | 8784687000 | 35000 | 34950 | 35050 | 34800 | 940 |
| 283 | 20230726 | 140600 | 8751856200 | 34950 | 34950 | 35000 | 34700 | 1989 |
| 284 | 20230726 | 140500 | 8682494900 | 34950 | 35150 | 35200 | 34950 | 1891 |
| 285 | 20230726 | 140400 | 8616201600 | 35100 | 35400 | 35400 | 35100 | 805 |
| 286 | 20230726 | 140300 | 8587805150 | 35350 | 35100 | 35450 | 35100 | 448 |
| 287 | 20230726 | 140200 | 8572018150 | 35050 | 34950 | 35200 | 34850 | 2263 |
| 288 | 20230726 | 140100 | 8492754650 | 34950 | 34900 | 35100 | 34850 | 3617 |
| 289 | 20230726 | 140000 | 8366182650 | 34900 | 34850 | 35000 | 34850 | 1368 |
| 290 | 20230726 | 135900 | 8318478200 | 34700 | 34800 | 34900 | 34700 | 2342 |
| 291 | 20230726 | 135800 | 8236960750 | 34800 | 34500 | 34800 | 34500 | 2744 |
| 292 | 20230726 | 135700 | 8141998450 | 34500 | 34700 | 34750 | 34500 | 1935 |
| 293 | 20230726 | 135600 | 8074981750 | 34700 | 34950 | 35000 | 34700 | 1724 |
| 294 | 20230726 | 135500 | 8014791750 | 35000 | 34750 | 35050 | 34750 | 1537 |
| 295 | 20230726 | 135400 | 7961154300 | 34800 | 34800 | 34800 | 34600 | 1122 |
| 296 | 20230726 | 135300 | 7922130700 | 34550 | 34950 | 35200 | 34250 | 4191 |
| 297 | 20230726 | 135200 | 7776270100 | 35000 | 35150 | 35450 | 34950 | 2550 |
| 298 | 20230726 | 135100 | 7686796350 | 35050 | 35400 | 35650 | 35000 | 3117 |
| 299 | 20230726 | 135000 | 7576704000 | 35450 | 35750 | 35750 | 35450 | 2137 |
| 300 | 20230726 | 134900 | 7500744450 | 35800 | 35550 | 35800 | 35500 | 1983 |
| 301 | 20230726 | 134800 | 7430023350 | 35550 | 35650 | 35650 | 35550 | 4168 |
| 302 | 20230726 | 134700 | 7281610250 | 35650 | 35750 | 35800 | 35600 | 579 |
| 303 | 20230726 | 134600 | 7260963500 | 35700 | 35800 | 35800 | 35600 | 695 |
| 304 | 20230726 | 134500 | 7236146700 | 35800 | 35800 | 35900 | 35450 | 6559 |
| 305 | 20230726 | 134400 | 7002788000 | 35750 | 36050 | 36050 | 35750 | 1298 |
| 306 | 20230726 | 134300 | 6956155800 | 36100 | 36100 | 36100 | 36050 | 528 |
| 307 | 20230726 | 134200 | 6937107750 | 36100 | 36100 | 36100 | 36100 | 455 |
| 308 | 20230726 | 134100 | 6920682250 | 36100 | 36250 | 36400 | 36100 | 496 |
| 309 | 20230726 | 134000 | 6902715050 | 36100 | 36350 | 36350 | 35800 | 7389 |
| 310 | 20230726 | 133900 | 6636066600 | 36300 | 36300 | 36500 | 36300 | 1173 |
| 311 | 20230726 | 133800 | 6593413850 | 36300 | 36300 | 36350 | 36250 | 1034 |
| 312 | 20230726 | 133700 | 6555894350 | 36450 | 36300 | 36450 | 36250 | 643 |
| 313 | 20230726 | 133600 | 6532565000 | 36250 | 36250 | 36400 | 36250 | 2937 |
| 314 | 20230726 | 133500 | 6426053800 | 36250 | 36400 | 36400 | 36250 | 1909 |
| 315 | 20230726 | 133400 | 6356779850 | 36350 | 36500 | 36500 | 36300 | 2757 |
| 316 | 20230726 | 133300 | 6256390600 | 36550 | 36600 | 36650 | 36450 | 1961 |
| 317 | 20230726 | 133200 | 6184793950 | 36600 | 36800 | 36800 | 36600 | 1221 |
| 318 | 20230726 | 133100 | 6139943650 | 36800 | 36850 | 36850 | 36800 | 70 |
| 319 | 20230726 | 133000 | 6137365300 | 36850 | 37000 | 37000 | 36850 | 528 |
| 320 | 20230726 | 132900 | 6117905950 | 36950 | 36800 | 36950 | 36800 | 670 |
| 321 | 20230726 | 132800 | 6093187200 | 36700 | 36750 | 36800 | 36700 | 84 |
| 322 | 20230726 | 132700 | 6090098450 | 36750 | 36850 | 36850 | 36750 | 313 |
| 323 | 20230726 | 132600 | 6078584300 | 36750 | 36850 | 36850 | 36650 | 1544 |
| 324 | 20230726 | 132500 | 6021930100 | 36850 | 36850 | 36850 | 36850 | 52 |
| 325 | 20230726 | 132400 | 6020013900 | 36800 | 36950 | 37000 | 36800 | 2214 |
| 326 | 20230726 | 132300 | 5938386900 | 36900 | 37100 | 37100 | 36900 | 1838 |
| 327 | 20230726 | 132200 | 5870381600 | 37100 | 37100 | 37100 | 37050 | 236 |
| 328 | 20230726 | 132100 | 5861627800 | 37000 | 37100 | 37100 | 37000 | 624 |
| 329 | 20230726 | 132000 | 5838485700 | 37100 | 37100 | 37150 | 37100 | 335 |
| 330 | 20230726 | 131900 | 5826057000 | 37150 | 37150 | 37150 | 37100 | 45 |
| 331 | 20230726 | 131800 | 5824386450 | 37150 | 37150 | 37150 | 37150 | 183 |
| 332 | 20230726 | 131700 | 5817588000 | 37100 | 37200 | 37200 | 37100 | 75 |
| 333 | 20230726 | 131600 | 5814805300 | 37150 | 37100 | 37150 | 37100 | 6 |
| 334 | 20230726 | 131500 | 5814582600 | 37100 | 37200 | 37200 | 37000 | 323 |
| 335 | 20230726 | 131400 | 5802607300 | 37150 | 37200 | 37200 | 37150 | 107 |
| 336 | 20230726 | 131300 | 5798632100 | 37200 | 37150 | 37250 | 37150 | 182 |
| 337 | 20230726 | 131200 | 5791861950 | 37150 | 37200 | 37250 | 37150 | 174 |
| 338 | 20230726 | 131100 | 5785389100 | 37250 | 37250 | 37250 | 37250 | 35 |
| 339 | 20230726 | 131000 | 5784085350 | 37250 | 37300 | 37300 | 37250 | 128 |
| 340 | 20230726 | 130900 | 5779317200 | 37250 | 37250 | 37250 | 37250 | 248 |
| 341 | 20230726 | 130800 | 5770079200 | 37250 | 37350 | 37350 | 37250 | 1179 |
| 342 | 20230726 | 130700 | 5726139700 | 37350 | 37300 | 37400 | 37250 | 1182 |
| 343 | 20230726 | 130600 | 5682026900 | 37300 | 37450 | 37450 | 37300 | 1294 |
| 344 | 20230726 | 130500 | 5633634600 | 37450 | 37600 | 37600 | 37450 | 494 |
| 345 | 20230726 | 130400 | 5615124850 | 37550 | 37500 | 37550 | 37500 | 379 |
| 346 | 20230726 | 130300 | 5600903900 | 37500 | 37550 | 37550 | 37450 | 816 |
| 347 | 20230726 | 130200 | 5570304100 | 37500 | 37600 | 37600 | 37500 | 610 |
| 348 | 20230726 | 130100 | 5547396550 | 37600 | 37600 | 37600 | 37600 | 394 |
| 349 | 20230726 | 130000 | 5532582150 | 37600 | 37550 | 37600 | 37500 | 237 |
| 350 | 20230726 | 125900 | 5523679000 | 37550 | 37500 | 37550 | 37500 | 99 |
| 351 | 20230726 | 125800 | 5519963700 | 37500 | 37550 | 37600 | 37500 | 400 |
| 352 | 20230726 | 125700 | 5504943200 | 37550 | 37500 | 37550 | 37500 | 76 |
| 353 | 20230726 | 125600 | 5502090950 | 37500 | 37550 | 37550 | 37450 | 523 |
| 354 | 20230726 | 125500 | 5482477950 | 37500 | 37500 | 37500 | 37500 | 183 |
| 355 | 20230726 | 125400 | 5475615450 | 37450 | 37450 | 37450 | 37450 | 56 |
| 356 | 20230726 | 125300 | 5473518250 | 37450 | 37450 | 37450 | 37400 | 208 |
| 357 | 20230726 | 125200 | 5465728800 | 37400 | 37400 | 37400 | 37350 | 128 |
| 358 | 20230726 | 125100 | 5460943200 | 37400 | 37200 | 37400 | 37200 | 460 |
| 359 | 20230726 | 125000 | 5443772000 | 37200 | 37300 | 37300 | 37200 | 319 |
| 360 | 20230726 | 124900 | 5431893450 | 37300 | 37300 | 37300 | 37300 | 247 |
| 361 | 20230726 | 124800 | 5422680350 | 37300 | 37300 | 37300 | 37300 | 243 |
| 362 | 20230726 | 124700 | 5413616450 | 37300 | 37300 | 37300 | 37300 | 54 |
| 363 | 20230726 | 124600 | 5411602250 | 37300 | 37250 | 37350 | 37200 | 460 |
| 364 | 20230726 | 124500 | 5394458550 | 37250 | 37200 | 37250 | 37200 | 49 |
| 365 | 20230726 | 124400 | 5392633800 | 37200 | 37250 | 37250 | 37150 | 171 |
| 366 | 20230726 | 124300 | 5386268350 | 37250 | 37300 | 37300 | 37250 | 100 |
| 367 | 20230726 | 124200 | 5382538550 | 37300 | 37400 | 37400 | 37300 | 445 |
| 368 | 20230726 | 124100 | 5365915600 | 37400 | 37450 | 37500 | 37400 | 594 |
| 369 | 20230726 | 124000 | 5343653850 | 37450 | 37350 | 37450 | 37350 | 412 |
| 370 | 20230726 | 123900 | 5328254800 | 37350 | 37250 | 37350 | 37250 | 614 |
| 371 | 20230726 | 123800 | 5305326650 | 37300 | 37300 | 37300 | 37300 | 368 |
| 372 | 20230726 | 123700 | 5291600250 | 37300 | 37300 | 37300 | 37250 | 126 |
| 373 | 20230726 | 123600 | 5286900500 | 37300 | 37250 | 37350 | 37250 | 295 |
| 374 | 20230726 | 123500 | 5275910800 | 37250 | 37350 | 37350 | 37000 | 2081 |
| 375 | 20230726 | 123400 | 5198475050 | 37350 | 37400 | 37400 | 37300 | 395 |
| 376 | 20230726 | 123300 | 5183709600 | 37350 | 37150 | 37350 | 37150 | 4173 |
| 377 | 20230726 | 123200 | 5028374450 | 37150 | 37100 | 37150 | 37100 | 183 |
| 378 | 20230726 | 123100 | 5021582450 | 37150 | 37150 | 37200 | 37150 | 518 |
| 379 | 20230726 | 123000 | 5002323100 | 37250 | 37100 | 37250 | 37100 | 677 |
| 380 | 20230726 | 122900 | 4977199750 | 37100 | 37250 | 37250 | 37100 | 935 |
| 381 | 20230726 | 122800 | 4942449400 | 37250 | 37250 | 37250 | 37200 | 37 |
| 382 | 20230726 | 122700 | 4941072000 | 37250 | 37150 | 37250 | 37150 | 281 |
| 383 | 20230726 | 122600 | 4930625450 | 37150 | 37150 | 37150 | 37100 | 350 |
| 384 | 20230726 | 122500 | 4917624750 | 37050 | 37050 | 37050 | 37050 | 1 |
| 385 | 20230726 | 122400 | 4917587700 | 37050 | 37000 | 37100 | 37000 | 850 |
| 386 | 20230726 | 122300 | 4886059350 | 37000 | 37000 | 37000 | 37000 | 112 |
| 387 | 20230726 | 122200 | 4881915350 | 37000 | 37000 | 37050 | 37000 | 336 |
| 388 | 20230726 | 122100 | 4869483050 | 37000 | 37000 | 37000 | 37000 | 209 |
| 389 | 20230726 | 122000 | 4861750050 | 37000 | 36950 | 37050 | 36950 | 85 |
| 390 | 20230726 | 121900 | 4858602850 | 36950 | 36950 | 37000 | 36950 | 566 |
| 391 | 20230726 | 121800 | 4837682750 | 36950 | 36950 | 37050 | 36950 | 1324 |
| 392 | 20230726 | 121700 | 4788738550 | 36950 | 37000 | 37000 | 36950 | 407 |
| 393 | 20230726 | 121600 | 4773694050 | 37050 | 37050 | 37050 | 37050 | 407 |
| 394 | 20230726 | 121500 | 4758614700 | 37050 | 37050 | 37050 | 37050 | 133 |
| 395 | 20230726 | 121400 | 4753687050 | 37050 | 37050 | 37050 | 37050 | 18 |
| 396 | 20230726 | 121300 | 4753020150 | 37050 | 37050 | 37050 | 37050 | 111 |
| 397 | 20230726 | 121200 | 4748907600 | 37050 | 37050 | 37050 | 37050 | 29 |
| 398 | 20230726 | 121100 | 4747833150 | 37100 | 37150 | 37150 | 37100 | 441 |
| 399 | 20230726 | 121000 | 4731471650 | 37150 | 37250 | 37250 | 37100 | 1203 |
| 400 | 20230726 | 120900 | 4686779250 | 37250 | 37150 | 37250 | 37150 | 344 |
| 401 | 20230726 | 120800 | 4673985200 | 37150 | 37150 | 37150 | 37150 | 6 |
| 402 | 20230726 | 120700 | 4673762300 | 37150 | 37150 | 37150 | 37150 | 2 |
| 403 | 20230726 | 120600 | 4673688000 | 37150 | 37150 | 37150 | 37150 | 64 |
| 404 | 20230726 | 120500 | 4671310400 | 37150 | 37200 | 37250 | 37150 | 679 |
| 405 | 20230726 | 120400 | 4646052600 | 37200 | 37250 | 37250 | 37200 | 18 |
| 406 | 20230726 | 120300 | 4645382150 | 37200 | 37250 | 37250 | 37200 | 18 |
| 407 | 20230726 | 120200 | 4644712500 | 37250 | 37250 | 37250 | 37250 | 178 |
| 408 | 20230726 | 120100 | 4638082000 | 37250 | 37250 | 37250 | 37200 | 436 |
| 409 | 20230726 | 120000 | 4621842250 | 37250 | 37200 | 37250 | 37200 | 83 |
| 410 | 20230726 | 115900 | 4618753600 | 37200 | 37200 | 37200 | 37200 | 43 |
| 411 | 20230726 | 115800 | 4617154000 | 37200 | 37250 | 37250 | 37200 | 37 |
| 412 | 20230726 | 115700 | 4615777400 | 37250 | 37250 | 37300 | 37250 | 79 |
| 413 | 20230726 | 115600 | 4612834600 | 37250 | 37200 | 37250 | 37200 | 512 |
| 414 | 20230726 | 115500 | 4593764300 | 37200 | 37200 | 37250 | 37200 | 141 |
| 415 | 20230726 | 115400 | 4588514100 | 37250 | 37200 | 37250 | 37200 | 5 |
| 416 | 20230726 | 115300 | 4588328050 | 37200 | 37200 | 37200 | 37200 | 298 |
| 417 | 20230726 | 115200 | 4577242450 | 37150 | 37150 | 37150 | 37150 | 78 |
| 418 | 20230726 | 115100 | 4574344750 | 37150 | 37200 | 37200 | 37100 | 641 |
| 419 | 20230726 | 115000 | 4550502250 | 37200 | 37200 | 37200 | 37200 | 252 |
| 420 | 20230726 | 114900 | 4541127850 | 37200 | 37250 | 37250 | 37200 | 30 |
| 421 | 20230726 | 114800 | 4540010600 | 37200 | 37200 | 37200 | 37150 | 982 |
| 422 | 20230726 | 114700 | 4503484400 | 37150 | 37100 | 37150 | 37100 | 1032 |
| 423 | 20230726 | 114600 | 4465147450 | 37100 | 37100 | 37100 | 37100 | 4 |
| 424 | 20230726 | 114500 | 4464999050 | 37100 | 37050 | 37150 | 37050 | 194 |
| 425 | 20230726 | 114400 | 4457803000 | 37100 | 37050 | 37100 | 37050 | 42 |
| 426 | 20230726 | 114300 | 4456246850 | 37050 | 37100 | 37100 | 37050 | 142 |
| 427 | 20230726 | 114200 | 4450978700 | 37050 | 37050 | 37100 | 37050 | 21 |
| 428 | 20230726 | 114100 | 4450200600 | 37050 | 37050 | 37050 | 37000 | 374 |
| 429 | 20230726 | 114000 | 4436349150 | 37100 | 37050 | 37100 | 37050 | 339 |
| 430 | 20230726 | 113900 | 4423782350 | 36950 | 37050 | 37050 | 36950 | 5 |
| 431 | 20230726 | 113800 | 4423597500 | 36950 | 37000 | 37000 | 36950 | 162 |
| 432 | 20230726 | 113700 | 4417606900 | 37050 | 37050 | 37050 | 37000 | 179 |
| 433 | 20230726 | 113600 | 4410980150 | 37050 | 37050 | 37050 | 37050 | 1 |
| 434 | 20230726 | 113500 | 4410943100 | 37000 | 37000 | 37000 | 36950 | 63 |
| 435 | 20230726 | 113400 | 4408613300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 436 | 20230726 | 113300 | 4408613300 | 37000 | 37000 | 37000 | 37000 | 0 |
| 437 | 20230726 | 113200 | 4408613300 | 37000 | 36950 | 37000 | 36900 | 171 |
| 438 | 20230726 | 113100 | 4402298500 | 37000 | 36950 | 37050 | 36950 | 153 |
| 439 | 20230726 | 113000 | 4396637600 | 36950 | 36950 | 36950 | 36900 | 17 |
| 440 | 20230726 | 112900 | 4396010150 | 36900 | 36950 | 36950 | 36900 | 540 |
| 441 | 20230726 | 112800 | 4376080600 | 37000 | 36950 | 37000 | 36950 | 31 |
| 442 | 20230726 | 112700 | 4374933800 | 37050 | 37000 | 37050 | 37000 | 250 |
| 443 | 20230726 | 112600 | 4365672900 | 36950 | 36900 | 36950 | 36900 | 270 |
| 444 | 20230726 | 112500 | 4355697900 | 36900 | 36950 | 36950 | 36900 | 127 |
| 445 | 20230726 | 112400 | 4351010750 | 36900 | 36900 | 36950 | 36900 | 185 |
| 446 | 20230726 | 112300 | 4344182050 | 36900 | 36900 | 36950 | 36900 | 43 |
| 447 | 20230726 | 112200 | 4342594600 | 36950 | 36950 | 36950 | 36900 | 1601 |
| 448 | 20230726 | 112100 | 4283452000 | 36950 | 36950 | 36950 | 36950 | 33 |
| 449 | 20230726 | 112000 | 4282232650 | 36950 | 36950 | 37000 | 36950 | 30 |
| 450 | 20230726 | 111900 | 4281124100 | 36950 | 37000 | 37050 | 36950 | 452 |
| 451 | 20230726 | 111800 | 4264407550 | 37000 | 37000 | 37000 | 37000 | 242 |
| 452 | 20230726 | 111700 | 4255453550 | 37000 | 37050 | 37050 | 37000 | 112 |
| 453 | 20230726 | 111600 | 4251309150 | 37050 | 37050 | 37050 | 37050 | 209 |
| 454 | 20230726 | 111500 | 4243565700 | 37100 | 37100 | 37100 | 37100 | 173 |
| 455 | 20230726 | 111400 | 4237147400 | 37100 | 37100 | 37100 | 37100 | 70 |
| 456 | 20230726 | 111300 | 4234550400 | 37100 | 37100 | 37200 | 37100 | 62 |
| 457 | 20230726 | 111200 | 4232250100 | 37200 | 37150 | 37200 | 37100 | 221 |
| 458 | 20230726 | 111100 | 4224040450 | 37150 | 37100 | 37150 | 37050 | 764 |
| 459 | 20230726 | 111000 | 4195672400 | 37100 | 37100 | 37100 | 37100 | 36 |
| 460 | 20230726 | 110900 | 4194336800 | 37050 | 36950 | 37050 | 36950 | 7 |
| 461 | 20230726 | 110800 | 4194077850 | 37000 | 37000 | 37000 | 37000 | 359 |
| 462 | 20230726 | 110700 | 4180794850 | 37000 | 36950 | 37000 | 36950 | 799 |
| 463 | 20230726 | 110600 | 4151263600 | 37000 | 37050 | 37050 | 36950 | 47 |
| 464 | 20230726 | 110500 | 4149525000 | 37050 | 37000 | 37050 | 37000 | 137 |
| 465 | 20230726 | 110400 | 4144450900 | 37050 | 37150 | 37150 | 36950 | 1269 |
| 466 | 20230726 | 110300 | 4097477950 | 37150 | 37150 | 37150 | 37150 | 40 |
| 467 | 20230726 | 110200 | 4095991950 | 37150 | 37200 | 37200 | 37150 | 73 |
| 468 | 20230726 | 110100 | 4093277950 | 37200 | 37150 | 37200 | 37100 | 863 |
| 469 | 20230726 | 110000 | 4061216350 | 37100 | 37150 | 37150 | 37100 | 173 |
| 470 | 20230726 | 105900 | 4054793150 | 37200 | 37100 | 37200 | 37100 | 138 |
| 471 | 20230726 | 105800 | 4049659750 | 37200 | 37200 | 37200 | 37200 | 0 |
| 472 | 20230726 | 105700 | 4049659750 | 37200 | 37200 | 37200 | 37200 | 0 |
| 473 | 20230726 | 105600 | 4049659750 | 37200 | 37200 | 37200 | 37100 | 479 |
| 474 | 20230726 | 105500 | 4031862900 | 37150 | 37200 | 37300 | 37150 | 1148 |
| 475 | 20230726 | 105400 | 3989136400 | 37150 | 37050 | 37150 | 37000 | 898 |
| 476 | 20230726 | 105300 | 3955807150 | 37050 | 37050 | 37050 | 37050 | 16 |
| 477 | 20230726 | 105200 | 3955214350 | 37150 | 37100 | 37200 | 37000 | 1133 |
| 478 | 20230726 | 105100 | 3913139350 | 37100 | 37100 | 37100 | 37050 | 543 |
| 479 | 20230726 | 105000 | 3893018700 | 37100 | 37050 | 37150 | 37050 | 644 |
| 480 | 20230726 | 104900 | 3869119000 | 37050 | 37050 | 37050 | 37050 | 137 |
| 481 | 20230726 | 104800 | 3864043150 | 37000 | 37150 | 37150 | 37000 | 898 |
| 482 | 20230726 | 104700 | 3830741650 | 37150 | 37150 | 37150 | 37100 | 352 |
| 483 | 20230726 | 104600 | 3817678800 | 37150 | 37250 | 37250 | 37150 | 62 |
| 484 | 20230726 | 104500 | 3815372000 | 37300 | 37050 | 37300 | 37050 | 625 |
| 485 | 20230726 | 104400 | 3792120200 | 37100 | 37100 | 37150 | 37100 | 258 |
| 486 | 20230726 | 104300 | 3782541100 | 37100 | 37050 | 37150 | 37050 | 948 |
| 487 | 20230726 | 104200 | 3747370800 | 37050 | 37100 | 37100 | 37050 | 714 |
| 488 | 20230726 | 104100 | 3720906100 | 37150 | 37150 | 37150 | 37150 | 147 |
| 489 | 20230726 | 104000 | 3715445050 | 37150 | 37150 | 37200 | 37150 | 39 |
| 490 | 20230726 | 103900 | 3713996150 | 37150 | 37150 | 37200 | 37150 | 458 |
| 491 | 20230726 | 103800 | 3696972200 | 37150 | 37150 | 37200 | 37150 | 248 |
| 492 | 20230726 | 103700 | 3687754300 | 37150 | 37200 | 37200 | 37150 | 108 |
| 493 | 20230726 | 103600 | 3683739200 | 37200 | 37250 | 37250 | 37150 | 177 |
| 494 | 20230726 | 103500 | 3677153400 | 37150 | 37150 | 37250 | 37150 | 105 |
| 495 | 20230726 | 103400 | 3673251100 | 37100 | 37100 | 37100 | 37100 | 250 |
| 496 | 20230726 | 103300 | 3663976100 | 37050 | 37150 | 37200 | 37050 | 797 |
| 497 | 20230726 | 103200 | 3634416950 | 37150 | 37350 | 37350 | 37150 | 102 |
| 498 | 20230726 | 103100 | 3630623250 | 37350 | 37400 | 37400 | 37250 | 1326 |
| 499 | 20230726 | 103000 | 3581043150 | 37400 | 37200 | 37450 | 37200 | 554 |
| 500 | 20230726 | 102900 | 3560370150 | 37250 | 37150 | 37250 | 36900 | 2602 |
| 501 | 20230726 | 102800 | 3464044850 | 37150 | 37200 | 37200 | 37150 | 955 |
| 502 | 20230726 | 102700 | 3428525100 | 37200 | 37250 | 37250 | 37200 | 347 |
| 503 | 20230726 | 102600 | 3415602750 | 37250 | 37350 | 37350 | 37200 | 496 |
| 504 | 20230726 | 102500 | 3397109550 | 37250 | 37300 | 37300 | 37250 | 188 |
| 505 | 20230726 | 102400 | 3390099650 | 37350 | 37400 | 37400 | 37300 | 1126 |
| 506 | 20230726 | 102300 | 3348043150 | 37450 | 37750 | 37750 | 37450 | 1879 |
| 507 | 20230726 | 102200 | 3277533450 | 37750 | 37450 | 37750 | 37450 | 3393 |
| 508 | 20230726 | 102100 | 3149761350 | 37450 | 37550 | 37800 | 37450 | 7874 |
| 509 | 20230726 | 102000 | 2853133050 | 37550 | 37500 | 37700 | 37300 | 3031 |
| 510 | 20230726 | 101900 | 2739521750 | 37500 | 37150 | 37500 | 37150 | 1516 |
| 511 | 20230726 | 101800 | 2682874150 | 37100 | 37000 | 37100 | 36950 | 788 |
| 512 | 20230726 | 101700 | 2653680350 | 37050 | 36900 | 37050 | 36900 | 375 |
| 513 | 20230726 | 101600 | 2639791400 | 36900 | 37000 | 37100 | 36850 | 3523 |
| 514 | 20230726 | 101500 | 2509535900 | 37000 | 36900 | 37050 | 36800 | 705 |
| 515 | 20230726 | 101400 | 2483488900 | 36900 | 36500 | 36900 | 36500 | 8999 |
| 516 | 20230726 | 101300 | 2152948150 | 36550 | 36450 | 36550 | 36450 | 641 |
| 517 | 20230726 | 101200 | 2129572900 | 36500 | 36500 | 36500 | 36500 | 89 |
| 518 | 20230726 | 101100 | 2126324400 | 36500 | 36500 | 36500 | 36500 | 401 |
| 519 | 20230726 | 101000 | 2111687900 | 36500 | 36500 | 36550 | 36500 | 220 |
| 520 | 20230726 | 100900 | 2103657750 | 36550 | 36500 | 36650 | 36500 | 124 |
| 521 | 20230726 | 100800 | 2099123750 | 36500 | 36650 | 36650 | 36500 | 458 |
| 522 | 20230726 | 100700 | 2082368900 | 36650 | 36550 | 36650 | 36550 | 219 |
| 523 | 20230726 | 100600 | 2074354900 | 36500 | 36500 | 36500 | 36500 | 70 |
| 524 | 20230726 | 100500 | 2071799900 | 36450 | 36550 | 36550 | 36450 | 265 |
| 525 | 20230726 | 100400 | 2062137600 | 36500 | 36500 | 36700 | 36500 | 792 |
| 526 | 20230726 | 100300 | 2033184600 | 36450 | 36650 | 36700 | 36450 | 1245 |
| 527 | 20230726 | 100200 | 1987651450 | 36700 | 36800 | 36800 | 36650 | 721 |
| 528 | 20230726 | 100100 | 1961187850 | 36750 | 36750 | 36800 | 36600 | 1362 |
| 529 | 20230726 | 100000 | 1911149800 | 36800 | 36750 | 36800 | 36750 | 64 |
| 530 | 20230726 | 095900 | 1908796800 | 36800 | 36800 | 36800 | 36800 | 21 |
| 531 | 20230726 | 095800 | 1908024000 | 36800 | 36800 | 36800 | 36750 | 114 |
| 532 | 20230726 | 095700 | 1903829600 | 36800 | 36750 | 36850 | 36750 | 291 |
| 533 | 20230726 | 095600 | 1893117650 | 36800 | 36800 | 36850 | 36800 | 251 |
| 534 | 20230726 | 095500 | 1883878850 | 36750 | 36750 | 36750 | 36750 | 125 |
| 535 | 20230726 | 095400 | 1879285100 | 36750 | 36700 | 36900 | 36700 | 173 |
| 536 | 20230726 | 095300 | 1872932900 | 36650 | 36550 | 36700 | 36550 | 55 |
| 537 | 20230726 | 095200 | 1870917700 | 36550 | 36500 | 36550 | 36500 | 1221 |
| 538 | 20230726 | 095100 | 1826298300 | 36450 | 36550 | 36550 | 36450 | 173 |
| 539 | 20230726 | 095000 | 1819979150 | 36550 | 36550 | 36600 | 36550 | 246 |
| 540 | 20230726 | 094900 | 1810982100 | 36550 | 36600 | 36600 | 36550 | 26 |
| 541 | 20230726 | 094800 | 1810031750 | 36600 | 36600 | 36700 | 36600 | 273 |
| 542 | 20230726 | 094700 | 1800015850 | 36600 | 36400 | 36600 | 36350 | 3076 |
| 543 | 20230726 | 094600 | 1688034350 | 36400 | 36450 | 36550 | 36350 | 3322 |
| 544 | 20230726 | 094500 | 1567153550 | 36450 | 36500 | 36550 | 36400 | 964 |
| 545 | 20230726 | 094400 | 1531995300 | 36450 | 36500 | 36550 | 36450 | 1890 |
| 546 | 20230726 | 094300 | 1463082000 | 36500 | 36550 | 36550 | 36500 | 757 |
| 547 | 20230726 | 094200 | 1435443650 | 36600 | 36550 | 36600 | 36500 | 181 |
| 548 | 20230726 | 094100 | 1428822100 | 36550 | 36500 | 36650 | 36500 | 1873 |
| 549 | 20230726 | 094000 | 1360421000 | 36500 | 36550 | 36600 | 36500 | 232 |
| 550 | 20230726 | 093900 | 1351944800 | 36500 | 36550 | 36650 | 36500 | 397 |
| 551 | 20230726 | 093800 | 1337426850 | 36550 | 36550 | 36550 | 36500 | 123 |
| 552 | 20230726 | 093700 | 1332931450 | 36550 | 36550 | 36600 | 36500 | 677 |
| 553 | 20230726 | 093600 | 1308186150 | 36600 | 36550 | 36600 | 36550 | 910 |
| 554 | 20230726 | 093500 | 1274924050 | 36500 | 36550 | 36600 | 36500 | 2966 |
| 555 | 20230726 | 093400 | 1166622600 | 36550 | 36550 | 36550 | 36500 | 206 |
| 556 | 20230726 | 093300 | 1159101350 | 36550 | 36550 | 36600 | 36550 | 913 |
| 557 | 20230726 | 093200 | 1125730850 | 36550 | 36550 | 36550 | 36550 | 388 |
| 558 | 20230726 | 093100 | 1111549450 | 36550 | 36550 | 36550 | 36550 | 148 |
| 559 | 20230726 | 093000 | 1106140050 | 36600 | 36600 | 36650 | 36600 | 256 |
| 560 | 20230726 | 092900 | 1096770300 | 36600 | 36600 | 36600 | 36600 | 255 |
| 561 | 20230726 | 092800 | 1087437300 | 36650 | 36600 | 36850 | 36600 | 691 |
| 562 | 20230726 | 092700 | 1062083450 | 36650 | 36650 | 36650 | 36600 | 3213 |
| 563 | 20230726 | 092600 | 944418050 | 36650 | 36700 | 36700 | 36650 | 1712 |
| 564 | 20230726 | 092500 | 881636850 | 36750 | 36750 | 36850 | 36750 | 1537 |
| 565 | 20230726 | 092400 | 825152000 | 36750 | 36850 | 36850 | 36750 | 1334 |
| 566 | 20230726 | 092300 | 776067200 | 36850 | 36950 | 36950 | 36850 | 367 |
| 567 | 20230726 | 092200 | 762511050 | 36950 | 36950 | 36950 | 36900 | 515 |
| 568 | 20230726 | 092100 | 743507450 | 36950 | 37000 | 37000 | 36800 | 581 |
| 569 | 20230726 | 092000 | 722116650 | 36800 | 37000 | 37000 | 36800 | 602 |
| 570 | 20230726 | 091900 | 699933850 | 37000 | 37050 | 37050 | 36950 | 171 |
| 571 | 20230726 | 091800 | 693607350 | 37050 | 36800 | 37100 | 36800 | 2353 |
| 572 | 20230726 | 091700 | 606844600 | 36800 | 36850 | 36850 | 36800 | 305 |
| 573 | 20230726 | 091600 | 595619150 | 36850 | 36800 | 36850 | 36800 | 177 |
| 574 | 20230726 | 091500 | 589097350 | 36850 | 36850 | 36850 | 36800 | 332 |
| 575 | 20230726 | 091400 | 576869550 | 36850 | 36900 | 36900 | 36850 | 440 |
| 576 | 20230726 | 091300 | 560655000 | 36900 | 37000 | 37000 | 36850 | 1954 |
| 577 | 20230726 | 091200 | 488579050 | 37000 | 37050 | 37050 | 37000 | 306 |
| 578 | 20230726 | 091100 | 477246500 | 37050 | 37050 | 37150 | 37050 | 133 |
| 579 | 20230726 | 091000 | 472318750 | 37050 | 36900 | 37200 | 36900 | 623 |
| 580 | 20230726 | 090900 | 449227400 | 36900 | 36900 | 36950 | 36900 | 153 |
| 581 | 20230726 | 090800 | 443579750 | 36900 | 36850 | 37100 | 36800 | 139 |
| 582 | 20230726 | 090700 | 438451150 | 36700 | 36800 | 36900 | 36700 | 856 |
| 583 | 20230726 | 090600 | 406917800 | 36800 | 36650 | 36850 | 36500 | 2715 |
| 584 | 20230726 | 090500 | 307365550 | 36600 | 36900 | 36900 | 36600 | 1131 |
| 585 | 20230726 | 090400 | 265779150 | 36950 | 37100 | 37100 | 36900 | 1324 |
| 586 | 20230726 | 090300 | 216798050 | 37100 | 37300 | 37500 | 37100 | 848 |
| 587 | 20230726 | 090200 | 185127250 | 37300 | 36750 | 37700 | 36750 | 1368 |
| 588 | 20230726 | 090100 | 134374600 | 36700 | 36650 | 36950 | 36600 | 319 |
| 589 | 20230726 | 090000 | 122643300 | 36550 | 36600 | 36800 | 36550 | 3348 |