32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 14471 |
| 3 | 20230726 | 184300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20230726 | 184200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20230726 | 184100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20230726 | 184000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20230726 | 183900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20230726 | 183800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20230726 | 183700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20230726 | 183600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20230726 | 183500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20230726 | 183400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20230726 | 183300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20230726 | 183200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20230726 | 183100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20230726 | 183000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20230726 | 182900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20230726 | 182800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20230726 | 182700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20230726 | 182600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20230726 | 182500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20230726 | 182400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20230726 | 182300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20230726 | 182200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20230726 | 182100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20230726 | 182000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20230726 | 181900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20230726 | 181800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20230726 | 181700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20230726 | 181600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20230726 | 181500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20230726 | 181400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 14471 |
| 33 | 20230726 | 181300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20230726 | 181200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20230726 | 181100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20230726 | 181000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20230726 | 180900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20230726 | 180800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20230726 | 180700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20230726 | 180600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20230726 | 180500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20230726 | 180400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20230726 | 180300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20230726 | 180200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20230726 | 180100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20230726 | 180000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20230726 | 175900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20230726 | 175800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20230726 | 175700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20230726 | 175600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20230726 | 175500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20230726 | 175400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20230726 | 175300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20230726 | 175200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20230726 | 175100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20230726 | 175000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20230726 | 174900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20230726 | 174800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20230726 | 174700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20230726 | 174600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20230726 | 174500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20230726 | 174400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 14471 |
| 63 | 20230726 | 174300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20230726 | 174200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20230726 | 174100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20230726 | 174000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20230726 | 173900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20230726 | 173800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20230726 | 173700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20230726 | 173600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20230726 | 173500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20230726 | 173400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20230726 | 173300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20230726 | 173200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20230726 | 173100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20230726 | 173000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20230726 | 172900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20230726 | 172800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20230726 | 172700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20230726 | 172600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20230726 | 172500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20230726 | 172400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20230726 | 172300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20230726 | 172200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20230726 | 172100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20230726 | 172000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20230726 | 171900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20230726 | 171800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20230726 | 171700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20230726 | 171600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20230726 | 171500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20230726 | 171400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 14471 |
| 93 | 20230726 | 171300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20230726 | 171200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20230726 | 171100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20230726 | 171000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20230726 | 170900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20230726 | 170800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20230726 | 170700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20230726 | 170600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20230726 | 170500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20230726 | 170400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20230726 | 170300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20230726 | 170200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20230726 | 170100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20230726 | 170000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20230726 | 165900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20230726 | 165800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20230726 | 165700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20230726 | 165600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20230726 | 165500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20230726 | 165400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20230726 | 165300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20230726 | 165200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20230726 | 165100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20230726 | 165000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20230726 | 164900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20230726 | 164800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20230726 | 164700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20230726 | 164600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20230726 | 164500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20230726 | 164400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 14471 |
| 123 | 20230726 | 164300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20230726 | 164200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20230726 | 164100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20230726 | 164000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20230726 | 163900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20230726 | 163800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20230726 | 163700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20230726 | 163600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20230726 | 163500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20230726 | 163400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20230726 | 163300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20230726 | 163200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20230726 | 163100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20230726 | 163000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20230726 | 162900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20230726 | 162800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20230726 | 162700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20230726 | 162600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20230726 | 162500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20230726 | 162400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20230726 | 162300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20230726 | 162200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20230726 | 162100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20230726 | 162000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20230726 | 161900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20230726 | 161800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20230726 | 161700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20230726 | 161600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20230726 | 161500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20230726 | 161400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 14471 |
| 153 | 20230726 | 161300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20230726 | 161200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20230726 | 161100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20230726 | 161000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20230726 | 160900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20230726 | 160800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20230726 | 160700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20230726 | 160600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20230726 | 160500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20230726 | 160400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20230726 | 160300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20230726 | 160200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20230726 | 160100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20230726 | 160000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20230726 | 155900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20230726 | 155800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20230726 | 155700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20230726 | 155600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20230726 | 155500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20230726 | 155400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20230726 | 155300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20230726 | 155200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20230726 | 155100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20230726 | 155000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20230726 | 154900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20230726 | 154800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20230726 | 154700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20230726 | 154600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20230726 | 154500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20230726 | 154400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 14471 |
| 183 | 20230726 | 154300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20230726 | 154200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20230726 | 154100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20230726 | 154000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20230726 | 153900 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20230726 | 153800 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20230726 | 153700 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20230726 | 153600 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20230726 | 153500 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20230726 | 153400 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20230726 | 153300 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20230726 | 153200 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20230726 | 153100 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20230726 | 153000 | 112082269650 | 40000 | 40000 | 40000 | 40000 | 14471 |
| 197 | 20230726 | 152900 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20230726 | 152800 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20230726 | 152700 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20230726 | 152600 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20230726 | 152500 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20230726 | 152400 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20230726 | 152300 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20230726 | 152200 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20230726 | 152100 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20230726 | 152000 | 111503429650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20230726 | 151900 | 111503429650 | 39850 | 40000 | 40300 | 39800 | 13542 |
| 208 | 20230726 | 151800 | 110963260850 | 39850 | 40050 | 40100 | 39850 | 4456 |
| 209 | 20230726 | 151700 | 110785127800 | 40100 | 40100 | 40400 | 40050 | 8189 |
| 210 | 20230726 | 151600 | 110455761100 | 40100 | 39850 | 40150 | 39650 | 3592 |
| 211 | 20230726 | 151500 | 110312808450 | 39650 | 39850 | 39850 | 39600 | 7964 |
| 212 | 20230726 | 151400 | 109996371750 | 39850 | 40700 | 40700 | 39850 | 4681 |
| 213 | 20230726 | 151300 | 109809009850 | 39800 | 39950 | 40900 | 39650 | 11209 |
| 214 | 20230726 | 151200 | 109360500100 | 39900 | 39550 | 40000 | 39550 | 5702 |
| 215 | 20230726 | 151100 | 109133568100 | 39600 | 39700 | 39700 | 39250 | 2641 |
| 216 | 20230726 | 151000 | 109029261150 | 39700 | 39300 | 39750 | 39300 | 1036 |
| 217 | 20230726 | 150900 | 108988254400 | 39300 | 39200 | 39300 | 39100 | 9802 |
| 218 | 20230726 | 150800 | 108603825300 | 39200 | 39250 | 39300 | 39150 | 771 |
| 219 | 20230726 | 150700 | 108573577750 | 39250 | 39350 | 39400 | 39250 | 3403 |
| 220 | 20230726 | 150600 | 108439727700 | 39300 | 39300 | 39400 | 39250 | 2447 |
| 221 | 20230726 | 150500 | 108343471300 | 39300 | 39350 | 39600 | 39300 | 2558 |
| 222 | 20230726 | 150400 | 108242804150 | 39350 | 39300 | 39600 | 39300 | 2246 |
| 223 | 20230726 | 150300 | 108154376650 | 39300 | 39100 | 39300 | 39100 | 3714 |
| 224 | 20230726 | 150200 | 108008794050 | 39100 | 39100 | 39150 | 39050 | 1649 |
| 225 | 20230726 | 150100 | 107944319900 | 39100 | 39000 | 39200 | 39000 | 4391 |
| 226 | 20230726 | 150000 | 107772588850 | 39000 | 39000 | 39200 | 39000 | 5893 |
| 227 | 20230726 | 145900 | 107542280000 | 39050 | 39300 | 39300 | 39050 | 1622 |
| 228 | 20230726 | 145800 | 107478806700 | 39300 | 39100 | 39400 | 39100 | 7965 |
| 229 | 20230726 | 145700 | 107166167400 | 39100 | 39050 | 39300 | 39000 | 4603 |
| 230 | 20230726 | 145600 | 106986014600 | 39150 | 39000 | 39150 | 38950 | 1495 |
| 231 | 20230726 | 145500 | 106927753450 | 39000 | 39700 | 39900 | 38900 | 11141 |
| 232 | 20230726 | 145400 | 106490821750 | 39450 | 39750 | 40300 | 39300 | 11999 |
| 233 | 20230726 | 145300 | 106014555850 | 39750 | 39700 | 40700 | 39700 | 28672 |
| 234 | 20230726 | 145200 | 104869555650 | 39700 | 39700 | 39700 | 39650 | 1615 |
| 235 | 20230726 | 145100 | 104805441750 | 39650 | 39550 | 39700 | 39450 | 4671 |
| 236 | 20230726 | 145000 | 104620335550 | 39400 | 39250 | 39550 | 39200 | 2634 |
| 237 | 20230726 | 144900 | 104516754100 | 39250 | 39350 | 39400 | 39250 | 4146 |
| 238 | 20230726 | 144800 | 104353836900 | 39350 | 39050 | 39350 | 39000 | 4994 |
| 239 | 20230726 | 144700 | 104157846850 | 39100 | 39400 | 39500 | 39100 | 6104 |
| 240 | 20230726 | 144600 | 103918109950 | 39400 | 39400 | 39500 | 39400 | 200 |
| 241 | 20230726 | 144500 | 103910229250 | 39400 | 39450 | 39450 | 39400 | 523 |
| 242 | 20230726 | 144400 | 103889603000 | 39450 | 39500 | 39500 | 39350 | 1211 |
| 243 | 20230726 | 144300 | 103841920150 | 39350 | 39400 | 39450 | 39350 | 1432 |
| 244 | 20230726 | 144200 | 103785547850 | 39400 | 39400 | 39500 | 39350 | 3594 |
| 245 | 20230726 | 144100 | 103643986500 | 39400 | 39350 | 39500 | 39350 | 4844 |
| 246 | 20230726 | 144000 | 103453232800 | 39500 | 39350 | 39500 | 39350 | 5518 |
| 247 | 20230726 | 143900 | 103235825500 | 39300 | 39250 | 39400 | 39250 | 4264 |
| 248 | 20230726 | 143800 | 103068111200 | 39250 | 39350 | 39450 | 39250 | 7555 |
| 249 | 20230726 | 143700 | 102770718400 | 39350 | 39400 | 39400 | 39300 | 4749 |
| 250 | 20230726 | 143600 | 102583942600 | 39400 | 39300 | 39400 | 39300 | 8000 |
| 251 | 20230726 | 143500 | 102269261050 | 39450 | 39350 | 39450 | 39250 | 6800 |
| 252 | 20230726 | 143400 | 102001727700 | 39350 | 39400 | 39400 | 39350 | 1263 |
| 253 | 20230726 | 143300 | 101952025250 | 39400 | 39400 | 39400 | 39350 | 874 |
| 254 | 20230726 | 143200 | 101917591950 | 39450 | 39300 | 39550 | 39300 | 1108 |
| 255 | 20230726 | 143100 | 101873787500 | 39350 | 39550 | 39550 | 39300 | 2840 |
| 256 | 20230726 | 143000 | 101761750350 | 39550 | 39450 | 39550 | 39450 | 611 |
| 257 | 20230726 | 142900 | 101737586050 | 39450 | 39400 | 39450 | 39300 | 4564 |
| 258 | 20230726 | 142800 | 101557724300 | 39400 | 39400 | 39550 | 39350 | 7108 |
| 259 | 20230726 | 142700 | 101277631600 | 39500 | 39400 | 39500 | 39350 | 4757 |
| 260 | 20230726 | 142600 | 101090289150 | 39400 | 39450 | 39450 | 39400 | 531 |
| 261 | 20230726 | 142500 | 101069345450 | 39500 | 39500 | 39500 | 39400 | 1348 |
| 262 | 20230726 | 142400 | 101016129500 | 39500 | 39350 | 39500 | 39350 | 2187 |
| 263 | 20230726 | 142300 | 100929848900 | 39350 | 39050 | 39350 | 39050 | 3310 |
| 264 | 20230726 | 142200 | 100799909200 | 39050 | 39250 | 39300 | 39050 | 1669 |
| 265 | 20230726 | 142100 | 100734571200 | 39250 | 39400 | 39400 | 39250 | 2477 |
| 266 | 20230726 | 142000 | 100637182300 | 39350 | 39350 | 39450 | 39300 | 1095 |
| 267 | 20230726 | 141900 | 100594086300 | 39350 | 39300 | 39350 | 39300 | 71 |
| 268 | 20230726 | 141800 | 100591295050 | 39300 | 39150 | 39300 | 39150 | 629 |
| 269 | 20230726 | 141700 | 100566577150 | 39150 | 39300 | 39300 | 39150 | 2070 |
| 270 | 20230726 | 141600 | 100485425500 | 39200 | 39400 | 39400 | 39200 | 163 |
| 271 | 20230726 | 141500 | 100479025200 | 39150 | 39050 | 39350 | 39050 | 664 |
| 272 | 20230726 | 141400 | 100452995000 | 39000 | 39100 | 39100 | 39000 | 527 |
| 273 | 20230726 | 141300 | 100432437500 | 39000 | 39000 | 39050 | 38900 | 498 |
| 274 | 20230726 | 141200 | 100413028100 | 39000 | 39050 | 39200 | 38900 | 893 |
| 275 | 20230726 | 141100 | 100378123850 | 39050 | 39000 | 39150 | 38900 | 814 |
| 276 | 20230726 | 141000 | 100346409550 | 39000 | 39200 | 39300 | 39000 | 936 |
| 277 | 20230726 | 140900 | 100309690750 | 39200 | 38900 | 39200 | 38900 | 915 |
| 278 | 20230726 | 140800 | 100274048750 | 38900 | 39300 | 39450 | 38900 | 1824 |
| 279 | 20230726 | 140700 | 100202812200 | 39300 | 39150 | 39300 | 38950 | 3631 |
| 280 | 20230726 | 140600 | 100060628800 | 39300 | 39650 | 39800 | 39150 | 1863 |
| 281 | 20230726 | 140500 | 99987028850 | 39850 | 39850 | 39900 | 39350 | 6588 |
| 282 | 20230726 | 140400 | 99724660550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20230726 | 140300 | 99724660550 | 39850 | 39700 | 39850 | 39650 | 4719 |
| 284 | 20230726 | 140200 | 99537396000 | 39700 | 39500 | 39700 | 39450 | 4907 |
| 285 | 20230726 | 140100 | 99343013800 | 39450 | 39550 | 39550 | 39450 | 3961 |
| 286 | 20230726 | 140000 | 99186571900 | 39550 | 39550 | 39600 | 39400 | 2014 |
| 287 | 20230726 | 135900 | 99106984950 | 39500 | 39450 | 39550 | 39300 | 1951 |
| 288 | 20230726 | 135800 | 99030083200 | 39450 | 39550 | 39550 | 39350 | 4980 |
| 289 | 20230726 | 135700 | 98833448400 | 39550 | 39550 | 39550 | 39500 | 954 |
| 290 | 20230726 | 135600 | 98795731650 | 39550 | 39500 | 39550 | 39350 | 4371 |
| 291 | 20230726 | 135500 | 98623123550 | 39550 | 39450 | 39550 | 39450 | 5573 |
| 292 | 20230726 | 135400 | 98403145500 | 39450 | 39250 | 39450 | 39250 | 1574 |
| 293 | 20230726 | 135300 | 98341229050 | 39250 | 39300 | 39300 | 39150 | 4698 |
| 294 | 20230726 | 135200 | 98156943950 | 39350 | 39350 | 39500 | 39300 | 11534 |
| 295 | 20230726 | 135100 | 97702578200 | 39350 | 39350 | 39400 | 39350 | 6273 |
| 296 | 20230726 | 135000 | 97455697350 | 39350 | 39300 | 39400 | 39250 | 4078 |
| 297 | 20230726 | 134900 | 97295326000 | 39250 | 38700 | 39250 | 38700 | 5460 |
| 298 | 20230726 | 134800 | 97081652700 | 38650 | 38800 | 39100 | 38650 | 7622 |
| 299 | 20230726 | 134700 | 96784866150 | 38800 | 38700 | 38800 | 38700 | 520 |
| 300 | 20230726 | 134600 | 96764711600 | 38700 | 38650 | 38850 | 38650 | 80 |
| 301 | 20230726 | 134500 | 96761614300 | 38650 | 38550 | 38700 | 38550 | 3075 |
| 302 | 20230726 | 134400 | 96642648800 | 38550 | 38750 | 38750 | 38550 | 2491 |
| 303 | 20230726 | 134300 | 96546466400 | 38750 | 38850 | 39000 | 38750 | 4608 |
| 304 | 20230726 | 134200 | 96367667700 | 39000 | 38950 | 39050 | 38800 | 5826 |
| 305 | 20230726 | 134100 | 96140447250 | 38800 | 38750 | 38800 | 38750 | 359 |
| 306 | 20230726 | 134000 | 96126521000 | 38800 | 38750 | 39000 | 38750 | 2313 |
| 307 | 20230726 | 133900 | 96036569650 | 38700 | 38650 | 38900 | 38650 | 158 |
| 308 | 20230726 | 133800 | 96030438250 | 38650 | 38800 | 38800 | 38650 | 6134 |
| 309 | 20230726 | 133700 | 95792936350 | 38950 | 38850 | 39000 | 38800 | 414 |
| 310 | 20230726 | 133600 | 95776871150 | 38850 | 39000 | 39000 | 38850 | 349 |
| 311 | 20230726 | 133500 | 95763267500 | 38800 | 38800 | 39000 | 38800 | 2535 |
| 312 | 20230726 | 133400 | 95664417900 | 38800 | 38800 | 39000 | 38800 | 2991 |
| 313 | 20230726 | 133300 | 95548092000 | 38800 | 38950 | 39100 | 38800 | 2836 |
| 314 | 20230726 | 133200 | 95437851950 | 39100 | 38950 | 39100 | 38900 | 2576 |
| 315 | 20230726 | 133100 | 95337297200 | 39000 | 38950 | 39050 | 38950 | 5634 |
| 316 | 20230726 | 133000 | 95117466900 | 38950 | 39100 | 39100 | 38950 | 6423 |
| 317 | 20230726 | 132900 | 94866868700 | 39100 | 38900 | 39100 | 38850 | 8810 |
| 318 | 20230726 | 132800 | 94523463350 | 38850 | 38800 | 38850 | 38800 | 1865 |
| 319 | 20230726 | 132700 | 94451026350 | 38800 | 38850 | 38900 | 38800 | 1067 |
| 320 | 20230726 | 132600 | 94409572750 | 38800 | 38750 | 38800 | 38700 | 5483 |
| 321 | 20230726 | 132500 | 94197089350 | 38750 | 38900 | 38900 | 38750 | 3405 |
| 322 | 20230726 | 132400 | 94064938500 | 38900 | 38800 | 39050 | 38800 | 3709 |
| 323 | 20230726 | 132300 | 93920604000 | 38800 | 39000 | 39000 | 38800 | 7006 |
| 324 | 20230726 | 132200 | 93648052600 | 39000 | 39150 | 39200 | 39000 | 5847 |
| 325 | 20230726 | 132100 | 93419539600 | 39100 | 39150 | 39150 | 39100 | 2620 |
| 326 | 20230726 | 132000 | 93317083000 | 39150 | 39200 | 39200 | 39150 | 1027 |
| 327 | 20230726 | 131900 | 93276875450 | 39200 | 39200 | 39200 | 39150 | 711 |
| 328 | 20230726 | 131800 | 93249019450 | 39200 | 39200 | 39200 | 39200 | 53 |
| 329 | 20230726 | 131700 | 93246941850 | 39200 | 39200 | 39200 | 39200 | 1756 |
| 330 | 20230726 | 131600 | 93178106650 | 39200 | 39200 | 39200 | 39200 | 353 |
| 331 | 20230726 | 131500 | 93164269050 | 39200 | 39150 | 39250 | 39150 | 8629 |
| 332 | 20230726 | 131400 | 92826052550 | 39150 | 39150 | 39200 | 39050 | 14327 |
| 333 | 20230726 | 131300 | 92265016150 | 39150 | 39150 | 39150 | 39150 | 21 |
| 334 | 20230726 | 131200 | 92264194000 | 39200 | 39250 | 39250 | 39150 | 1992 |
| 335 | 20230726 | 131100 | 92186083400 | 39200 | 39150 | 39200 | 39150 | 344 |
| 336 | 20230726 | 131000 | 92172599500 | 39150 | 39150 | 39200 | 39150 | 404 |
| 337 | 20230726 | 130900 | 92156774150 | 39200 | 39300 | 39300 | 39200 | 4738 |
| 338 | 20230726 | 130800 | 91970962350 | 39250 | 39250 | 39300 | 39250 | 28 |
| 339 | 20230726 | 130700 | 91969862900 | 39250 | 39300 | 39300 | 39250 | 1064 |
| 340 | 20230726 | 130600 | 91928097700 | 39300 | 39250 | 39300 | 39250 | 206 |
| 341 | 20230726 | 130500 | 91920012150 | 39250 | 39300 | 39300 | 39250 | 948 |
| 342 | 20230726 | 130400 | 91882777300 | 39250 | 39200 | 39250 | 39200 | 2 |
| 343 | 20230726 | 130300 | 91882698850 | 39200 | 39250 | 39300 | 39200 | 2132 |
| 344 | 20230726 | 130200 | 91799018500 | 39300 | 39350 | 39400 | 39200 | 5109 |
| 345 | 20230726 | 130100 | 91598156200 | 39400 | 39350 | 39400 | 39300 | 887 |
| 346 | 20230726 | 130000 | 91563221250 | 39350 | 39400 | 39400 | 39350 | 1251 |
| 347 | 20230726 | 125900 | 91513977850 | 39400 | 39400 | 39400 | 39400 | 63 |
| 348 | 20230726 | 125800 | 91511495650 | 39450 | 39500 | 39500 | 39400 | 1359 |
| 349 | 20230726 | 125700 | 91457905500 | 39450 | 39400 | 39450 | 39400 | 1139 |
| 350 | 20230726 | 125600 | 91412973250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 351 | 20230726 | 125500 | 91412973250 | 39400 | 39400 | 39400 | 39350 | 500 |
| 352 | 20230726 | 125400 | 91393285200 | 39400 | 39400 | 39400 | 39400 | 71 |
| 353 | 20230726 | 125300 | 91390487800 | 39400 | 39400 | 39400 | 39350 | 431 |
| 354 | 20230726 | 125200 | 91373506750 | 39400 | 39400 | 39400 | 39400 | 231 |
| 355 | 20230726 | 125100 | 91364405350 | 39350 | 39350 | 39350 | 39350 | 7 |
| 356 | 20230726 | 125000 | 91364129900 | 39450 | 39350 | 39450 | 39300 | 2872 |
| 357 | 20230726 | 124900 | 91250941850 | 39350 | 39300 | 39350 | 39300 | 939 |
| 358 | 20230726 | 124800 | 91213992350 | 39350 | 39350 | 39350 | 39350 | 38 |
| 359 | 20230726 | 124700 | 91212497050 | 39350 | 39350 | 39350 | 39300 | 68 |
| 360 | 20230726 | 124600 | 91209821500 | 39350 | 39300 | 39350 | 39300 | 1345 |
| 361 | 20230726 | 124500 | 91156921850 | 39300 | 39300 | 39350 | 39300 | 4253 |
| 362 | 20230726 | 124400 | 90989707900 | 39300 | 39250 | 39300 | 39250 | 1955 |
| 363 | 20230726 | 124300 | 90912972250 | 39250 | 39200 | 39250 | 39200 | 308 |
| 364 | 20230726 | 124200 | 90900883350 | 39200 | 39250 | 39250 | 39200 | 3355 |
| 365 | 20230726 | 124100 | 90769212550 | 39250 | 39350 | 39350 | 39250 | 310 |
| 366 | 20230726 | 124000 | 90757026000 | 39350 | 39350 | 39350 | 39300 | 190 |
| 367 | 20230726 | 123900 | 90749557400 | 39300 | 39300 | 39350 | 39300 | 511 |
| 368 | 20230726 | 123800 | 90729470250 | 39250 | 39450 | 39500 | 39250 | 3185 |
| 369 | 20230726 | 123700 | 90604109450 | 39450 | 39450 | 39500 | 39450 | 758 |
| 370 | 20230726 | 123600 | 90574183600 | 39450 | 39450 | 39500 | 39400 | 2493 |
| 371 | 20230726 | 123500 | 90475832050 | 39450 | 39400 | 39450 | 39400 | 1428 |
| 372 | 20230726 | 123400 | 90419521800 | 39400 | 39400 | 39400 | 39350 | 517 |
| 373 | 20230726 | 123300 | 90399153250 | 39400 | 39350 | 39400 | 39300 | 1731 |
| 374 | 20230726 | 123200 | 90331059900 | 39400 | 39400 | 39450 | 39350 | 3744 |
| 375 | 20230726 | 123100 | 90183531450 | 39400 | 39400 | 39400 | 39350 | 857 |
| 376 | 20230726 | 123000 | 90149766500 | 39400 | 39300 | 39400 | 39300 | 4546 |
| 377 | 20230726 | 122900 | 89971011850 | 39300 | 39200 | 39300 | 39200 | 6223 |
| 378 | 20230726 | 122800 | 89726888850 | 39150 | 39100 | 39200 | 39050 | 3774 |
| 379 | 20230726 | 122700 | 89579322850 | 39100 | 39150 | 39150 | 39050 | 2227 |
| 380 | 20230726 | 122600 | 89492252450 | 39150 | 39100 | 39150 | 39100 | 935 |
| 381 | 20230726 | 122500 | 89455671150 | 39150 | 39150 | 39150 | 39150 | 237 |
| 382 | 20230726 | 122400 | 89446392600 | 39150 | 39100 | 39150 | 39100 | 2554 |
| 383 | 20230726 | 122300 | 89346506200 | 39100 | 39000 | 39100 | 39000 | 1678 |
| 384 | 20230726 | 122200 | 89280978900 | 39000 | 38950 | 39050 | 38950 | 3042 |
| 385 | 20230726 | 122100 | 89162391000 | 38950 | 38950 | 38950 | 38950 | 182 |
| 386 | 20230726 | 122000 | 89155302100 | 38950 | 38850 | 38950 | 38850 | 1214 |
| 387 | 20230726 | 121900 | 89108076200 | 38850 | 38750 | 38850 | 38750 | 2046 |
| 388 | 20230726 | 121800 | 89028652700 | 38700 | 38700 | 38700 | 38700 | 222 |
| 389 | 20230726 | 121700 | 89020061300 | 38700 | 38800 | 38800 | 38700 | 1294 |
| 390 | 20230726 | 121600 | 88969920500 | 38800 | 38850 | 38850 | 38800 | 295 |
| 391 | 20230726 | 121500 | 88958474400 | 38850 | 38850 | 38850 | 38850 | 158 |
| 392 | 20230726 | 121400 | 88952336100 | 38850 | 38850 | 38850 | 38850 | 206 |
| 393 | 20230726 | 121300 | 88944333000 | 38850 | 38850 | 38850 | 38850 | 110 |
| 394 | 20230726 | 121200 | 88940059500 | 38850 | 38900 | 38900 | 38850 | 142 |
| 395 | 20230726 | 121100 | 88934542650 | 38900 | 38900 | 38900 | 38850 | 333 |
| 396 | 20230726 | 121000 | 88921596800 | 38900 | 38900 | 38900 | 38850 | 72 |
| 397 | 20230726 | 120900 | 88918797150 | 38850 | 38850 | 38850 | 38850 | 212 |
| 398 | 20230726 | 120800 | 88910560950 | 38850 | 38850 | 38850 | 38850 | 72 |
| 399 | 20230726 | 120700 | 88907763750 | 38850 | 38850 | 38900 | 38850 | 81 |
| 400 | 20230726 | 120600 | 88904614200 | 38850 | 38750 | 38850 | 38750 | 158 |
| 401 | 20230726 | 120500 | 88898478750 | 38750 | 38750 | 38750 | 38750 | 247 |
| 402 | 20230726 | 120400 | 88888907500 | 38750 | 38800 | 38800 | 38750 | 3799 |
| 403 | 20230726 | 120300 | 88741517650 | 38800 | 38800 | 38800 | 38800 | 502 |
| 404 | 20230726 | 120200 | 88722040050 | 38800 | 38800 | 38800 | 38800 | 64 |
| 405 | 20230726 | 120100 | 88719556850 | 38800 | 38800 | 38850 | 38800 | 523 |
| 406 | 20230726 | 120000 | 88699264050 | 38800 | 38800 | 38850 | 38800 | 92 |
| 407 | 20230726 | 115900 | 88695693150 | 38850 | 38850 | 38850 | 38850 | 13 |
| 408 | 20230726 | 115800 | 88695188100 | 38800 | 38800 | 38800 | 38800 | 2 |
| 409 | 20230726 | 115700 | 88695110500 | 38850 | 38850 | 38850 | 38800 | 1377 |
| 410 | 20230726 | 115600 | 88641616750 | 38850 | 38850 | 38850 | 38850 | 15 |
| 411 | 20230726 | 115500 | 88641034000 | 38850 | 38850 | 38850 | 38850 | 372 |
| 412 | 20230726 | 115400 | 88626581800 | 38900 | 38850 | 38900 | 38850 | 18 |
| 413 | 20230726 | 115300 | 88625881900 | 38900 | 38900 | 38900 | 38900 | 8 |
| 414 | 20230726 | 115200 | 88625570700 | 38850 | 38850 | 38900 | 38850 | 575 |
| 415 | 20230726 | 115100 | 88603228800 | 38900 | 38900 | 38900 | 38900 | 34 |
| 416 | 20230726 | 115000 | 88601906200 | 38900 | 39000 | 39000 | 38900 | 431 |
| 417 | 20230726 | 114900 | 88585138350 | 39000 | 38900 | 39000 | 38900 | 286 |
| 418 | 20230726 | 114800 | 88573992000 | 38900 | 38950 | 38950 | 38900 | 965 |
| 419 | 20230726 | 114700 | 88536422850 | 38900 | 38950 | 38950 | 38900 | 580 |
| 420 | 20230726 | 114600 | 88513841950 | 38950 | 39000 | 39000 | 38950 | 230 |
| 421 | 20230726 | 114500 | 88504872000 | 39000 | 39000 | 39000 | 39000 | 331 |
| 422 | 20230726 | 114400 | 88491963000 | 39000 | 38900 | 39000 | 38900 | 84 |
| 423 | 20230726 | 114300 | 88488687350 | 38950 | 38950 | 38950 | 38950 | 3 |
| 424 | 20230726 | 114200 | 88488570500 | 38900 | 38900 | 38900 | 38900 | 275 |
| 425 | 20230726 | 114100 | 88477873000 | 38950 | 39000 | 39000 | 38950 | 456 |
| 426 | 20230726 | 114000 | 88460111750 | 38950 | 38950 | 38950 | 38900 | 442 |
| 427 | 20230726 | 113900 | 88442897300 | 38950 | 38900 | 38950 | 38900 | 26 |
| 428 | 20230726 | 113800 | 88441885350 | 38900 | 38950 | 38950 | 38900 | 2 |
| 429 | 20230726 | 113700 | 88441807500 | 38950 | 38900 | 38950 | 38900 | 98 |
| 430 | 20230726 | 113600 | 88437992300 | 38950 | 38950 | 38950 | 38950 | 127 |
| 431 | 20230726 | 113500 | 88433045650 | 38900 | 38900 | 38950 | 38900 | 556 |
| 432 | 20230726 | 113400 | 88411416750 | 38900 | 38950 | 38950 | 38900 | 40 |
| 433 | 20230726 | 113300 | 88409859500 | 38900 | 38900 | 38900 | 38900 | 307 |
| 434 | 20230726 | 113200 | 88397917200 | 38900 | 38900 | 38900 | 38900 | 245 |
| 435 | 20230726 | 113100 | 88388386700 | 38900 | 38900 | 38950 | 38900 | 19 |
| 436 | 20230726 | 113000 | 88387647500 | 38950 | 38950 | 38950 | 38950 | 522 |
| 437 | 20230726 | 112900 | 88367315600 | 38950 | 38900 | 38950 | 38900 | 14 |
| 438 | 20230726 | 112800 | 88366770450 | 38900 | 38950 | 38950 | 38900 | 10 |
| 439 | 20230726 | 112700 | 88366381000 | 38950 | 38850 | 38950 | 38850 | 1073 |
| 440 | 20230726 | 112600 | 88324637600 | 38850 | 38900 | 38900 | 38850 | 60 |
| 441 | 20230726 | 112500 | 88322303900 | 38850 | 38850 | 38850 | 38850 | 52 |
| 442 | 20230726 | 112400 | 88320283700 | 38850 | 38850 | 38850 | 38800 | 1325 |
| 443 | 20230726 | 112300 | 88268819550 | 38800 | 38850 | 38850 | 38800 | 134 |
| 444 | 20230726 | 112200 | 88263617500 | 38800 | 38800 | 38800 | 38800 | 39 |
| 445 | 20230726 | 112100 | 88262104300 | 38800 | 38800 | 38800 | 38750 | 293 |
| 446 | 20230726 | 112000 | 88250738300 | 38800 | 38700 | 38800 | 38700 | 347 |
| 447 | 20230726 | 111900 | 88237279750 | 38700 | 38850 | 38850 | 38700 | 4437 |
| 448 | 20230726 | 111800 | 88065117100 | 38850 | 39000 | 39000 | 38850 | 3629 |
| 449 | 20230726 | 111700 | 87923946750 | 39050 | 38850 | 39050 | 38850 | 1667 |
| 450 | 20230726 | 111600 | 87858895750 | 38850 | 39000 | 39000 | 38850 | 12453 |
| 451 | 20230726 | 111500 | 87374842000 | 38950 | 39100 | 39100 | 38950 | 3713 |
| 452 | 20230726 | 111400 | 87230053700 | 39100 | 39100 | 39100 | 39050 | 2524 |
| 453 | 20230726 | 111300 | 87131486500 | 39100 | 39050 | 39100 | 39050 | 262 |
| 454 | 20230726 | 111200 | 87121245400 | 39050 | 39100 | 39100 | 39050 | 713 |
| 455 | 20230726 | 111100 | 87093402500 | 39100 | 39150 | 39150 | 39100 | 335 |
| 456 | 20230726 | 111000 | 87080297750 | 39050 | 39100 | 39150 | 39050 | 2255 |
| 457 | 20230726 | 110900 | 86992132500 | 39100 | 39150 | 39150 | 39100 | 2261 |
| 458 | 20230726 | 110800 | 86903621150 | 39200 | 39150 | 39200 | 39150 | 1625 |
| 459 | 20230726 | 110700 | 86839923600 | 39150 | 39250 | 39250 | 39150 | 735 |
| 460 | 20230726 | 110600 | 86811112200 | 39300 | 39200 | 39300 | 39200 | 4486 |
| 461 | 20230726 | 110500 | 86635102900 | 39200 | 39200 | 39200 | 39200 | 77 |
| 462 | 20230726 | 110400 | 86632084500 | 39250 | 39250 | 39300 | 39200 | 2243 |
| 463 | 20230726 | 110300 | 86543963650 | 39250 | 39050 | 39300 | 39050 | 6001 |
| 464 | 20230726 | 110200 | 86308492150 | 39000 | 39050 | 39050 | 39000 | 692 |
| 465 | 20230726 | 110100 | 86281470400 | 39050 | 39100 | 39100 | 39000 | 257 |
| 466 | 20230726 | 110000 | 86271424150 | 39100 | 39150 | 39250 | 39050 | 3670 |
| 467 | 20230726 | 105900 | 86127969600 | 39100 | 39100 | 39100 | 39100 | 617 |
| 468 | 20230726 | 105800 | 86103844900 | 39150 | 39300 | 39500 | 39150 | 5349 |
| 469 | 20230726 | 105700 | 85893757050 | 39300 | 39250 | 39300 | 39200 | 341 |
| 470 | 20230726 | 105600 | 85880370450 | 39250 | 39250 | 39500 | 39250 | 968 |
| 471 | 20230726 | 105500 | 85842326150 | 39250 | 39500 | 39550 | 39250 | 7008 |
| 472 | 20230726 | 105400 | 85565757750 | 39450 | 39350 | 39500 | 39350 | 8862 |
| 473 | 20230726 | 105300 | 85216047050 | 39350 | 39300 | 39400 | 39300 | 3546 |
| 474 | 20230726 | 105200 | 85076374850 | 39350 | 39300 | 39400 | 39300 | 3233 |
| 475 | 20230726 | 105100 | 84949130300 | 39350 | 39250 | 39350 | 39250 | 3384 |
| 476 | 20230726 | 105000 | 84816150300 | 39300 | 39200 | 39300 | 39200 | 2322 |
| 477 | 20230726 | 104900 | 84725022900 | 39250 | 39050 | 39300 | 39050 | 13787 |
| 478 | 20230726 | 104800 | 84185609450 | 39050 | 38950 | 39050 | 38850 | 13339 |
| 479 | 20230726 | 104700 | 83665907650 | 38950 | 39000 | 39000 | 38950 | 8872 |
| 480 | 20230726 | 104600 | 83320060250 | 39050 | 39050 | 39050 | 38800 | 12434 |
| 481 | 20230726 | 104500 | 82835975250 | 39100 | 39100 | 39150 | 39050 | 1278 |
| 482 | 20230726 | 104400 | 82785961500 | 39050 | 39050 | 39150 | 39050 | 1783 |
| 483 | 20230726 | 104300 | 82716179350 | 39100 | 39000 | 39150 | 39000 | 3148 |
| 484 | 20230726 | 104200 | 82593183550 | 39000 | 38950 | 39050 | 38950 | 1639 |
| 485 | 20230726 | 104100 | 82529282200 | 38950 | 39050 | 39050 | 38950 | 3576 |
| 486 | 20230726 | 104000 | 82389819850 | 39050 | 39100 | 39150 | 39050 | 6114 |
| 487 | 20230726 | 103900 | 82150906500 | 39100 | 39150 | 39200 | 39100 | 1934 |
| 488 | 20230726 | 103800 | 82075198300 | 39200 | 39250 | 39300 | 39150 | 3508 |
| 489 | 20230726 | 103700 | 81937584250 | 39250 | 39200 | 39250 | 39200 | 509 |
| 490 | 20230726 | 103600 | 81917616950 | 39250 | 39100 | 39250 | 39100 | 9235 |
| 491 | 20230726 | 103500 | 81555631300 | 39100 | 38850 | 39100 | 38800 | 15947 |
| 492 | 20230726 | 103400 | 80933824550 | 38900 | 38800 | 38900 | 38800 | 3692 |
| 493 | 20230726 | 103300 | 80790467250 | 38800 | 38700 | 38800 | 38700 | 5292 |
| 494 | 20230726 | 103200 | 80585328950 | 38700 | 38650 | 38700 | 38650 | 1761 |
| 495 | 20230726 | 103100 | 80517220850 | 38650 | 38700 | 38750 | 38600 | 4173 |
| 496 | 20230726 | 103000 | 80355844750 | 38700 | 38500 | 38750 | 38500 | 6706 |
| 497 | 20230726 | 102900 | 80096345000 | 38550 | 38500 | 38600 | 38500 | 563 |
| 498 | 20230726 | 102800 | 80074638300 | 38500 | 38550 | 38550 | 38450 | 1782 |
| 499 | 20230726 | 102700 | 80005964450 | 38550 | 38450 | 38600 | 38300 | 825 |
| 500 | 20230726 | 102600 | 79974187950 | 38550 | 38450 | 38600 | 38450 | 490 |
| 501 | 20230726 | 102500 | 79955327500 | 38600 | 38400 | 38600 | 38250 | 2074 |
| 502 | 20230726 | 102400 | 79875636700 | 38400 | 38250 | 38400 | 38100 | 5069 |
| 503 | 20230726 | 102300 | 79681399500 | 38300 | 38100 | 38300 | 38100 | 1602 |
| 504 | 20230726 | 102200 | 79620262100 | 38100 | 37900 | 38150 | 37850 | 1216 |
| 505 | 20230726 | 102100 | 79574094450 | 37900 | 38200 | 38300 | 37800 | 8074 |
| 506 | 20230726 | 102000 | 79267654950 | 38200 | 38000 | 38550 | 37900 | 19474 |
| 507 | 20230726 | 101900 | 78524680800 | 37950 | 38100 | 38450 | 37950 | 9034 |
| 508 | 20230726 | 101800 | 78180981800 | 38250 | 38500 | 38650 | 38050 | 14954 |
| 509 | 20230726 | 101700 | 77607640450 | 38650 | 38650 | 38800 | 38450 | 9596 |
| 510 | 20230726 | 101600 | 77237657000 | 38600 | 38850 | 38950 | 38600 | 11358 |
| 511 | 20230726 | 101500 | 76797435050 | 38850 | 38900 | 38900 | 38850 | 7593 |
| 512 | 20230726 | 101400 | 76502206450 | 38900 | 39050 | 39050 | 38900 | 2345 |
| 513 | 20230726 | 101300 | 76410847050 | 39050 | 39000 | 39050 | 39000 | 406 |
| 514 | 20230726 | 101200 | 76395013000 | 39000 | 39000 | 39050 | 38950 | 2208 |
| 515 | 20230726 | 101100 | 76308926500 | 39000 | 39050 | 39050 | 38950 | 172 |
| 516 | 20230726 | 101000 | 76302220850 | 39000 | 39050 | 39050 | 39000 | 132 |
| 517 | 20230726 | 100900 | 76297067700 | 39050 | 38950 | 39050 | 38950 | 2102 |
| 518 | 20230726 | 100800 | 76215094400 | 38950 | 39000 | 39000 | 38950 | 230 |
| 519 | 20230726 | 100700 | 76206132350 | 39100 | 38950 | 39100 | 38950 | 10492 |
| 520 | 20230726 | 100600 | 75796596500 | 39000 | 39000 | 39000 | 38950 | 198 |
| 521 | 20230726 | 100500 | 75788874550 | 39000 | 38950 | 39000 | 38950 | 502 |
| 522 | 20230726 | 100400 | 75769312250 | 39000 | 38900 | 39000 | 38900 | 677 |
| 523 | 20230726 | 100300 | 75742913400 | 38900 | 39000 | 39000 | 38900 | 1682 |
| 524 | 20230726 | 100200 | 75677404000 | 38950 | 38750 | 39000 | 38750 | 12827 |
| 525 | 20230726 | 100100 | 75178741350 | 38750 | 38650 | 38800 | 38600 | 444 |
| 526 | 20230726 | 100000 | 75161537350 | 38600 | 38750 | 38750 | 38600 | 940 |
| 527 | 20230726 | 095900 | 75125248600 | 38700 | 38750 | 38750 | 38600 | 233 |
| 528 | 20230726 | 095800 | 75116238200 | 38700 | 38700 | 38800 | 38700 | 326 |
| 529 | 20230726 | 095700 | 75103621800 | 38700 | 38600 | 38800 | 38600 | 1262 |
| 530 | 20230726 | 095600 | 75054770700 | 38600 | 38700 | 38700 | 38600 | 3475 |
| 531 | 20230726 | 095500 | 74920404350 | 38800 | 38800 | 38950 | 38700 | 8205 |
| 532 | 20230726 | 095400 | 74602191900 | 38850 | 38950 | 39050 | 38850 | 5639 |
| 533 | 20230726 | 095300 | 74382828550 | 39050 | 39300 | 39350 | 38950 | 10161 |
| 534 | 20230726 | 095200 | 73985881300 | 39350 | 38850 | 39350 | 38800 | 35949 |
| 535 | 20230726 | 095100 | 72581561250 | 38850 | 38950 | 38950 | 38850 | 3734 |
| 536 | 20230726 | 095000 | 72436247550 | 38950 | 38450 | 38950 | 38450 | 17391 |
| 537 | 20230726 | 094900 | 71761296500 | 38450 | 38400 | 38600 | 38350 | 8147 |
| 538 | 20230726 | 094800 | 71448623700 | 38600 | 38850 | 38900 | 38400 | 13481 |
| 539 | 20230726 | 094700 | 70929639550 | 38850 | 38550 | 38900 | 38400 | 2602 |
| 540 | 20230726 | 094600 | 70829386600 | 38600 | 38950 | 38950 | 38300 | 26256 |
| 541 | 20230726 | 094500 | 69817804950 | 39000 | 38950 | 39100 | 38700 | 44014 |
| 542 | 20230726 | 094400 | 68105288850 | 39000 | 39050 | 39050 | 38800 | 26792 |
| 543 | 20230726 | 094300 | 67061699650 | 39050 | 39050 | 39050 | 38850 | 32118 |
| 544 | 20230726 | 094200 | 65809608400 | 39000 | 39000 | 39100 | 38850 | 17955 |
| 545 | 20230726 | 094100 | 65109067300 | 39000 | 38850 | 39000 | 38800 | 21691 |
| 546 | 20230726 | 094000 | 64264912600 | 38850 | 38950 | 39100 | 38850 | 24572 |
| 547 | 20230726 | 093900 | 63306933350 | 39000 | 39100 | 39100 | 38850 | 32422 |
| 548 | 20230726 | 093800 | 62044157450 | 39100 | 38850 | 39100 | 38800 | 32976 |
| 549 | 20230726 | 093700 | 60759629650 | 38900 | 39000 | 39050 | 38750 | 29745 |
| 550 | 20230726 | 093600 | 59602701400 | 39000 | 38850 | 39200 | 38650 | 15874 |
| 551 | 20230726 | 093500 | 58984151350 | 38850 | 38850 | 38900 | 38600 | 18125 |
| 552 | 20230726 | 093400 | 58281667650 | 38850 | 39100 | 39100 | 38850 | 13050 |
| 553 | 20230726 | 093300 | 57773182250 | 39050 | 39050 | 39350 | 39000 | 13464 |
| 554 | 20230726 | 093200 | 57246794200 | 39250 | 39350 | 39450 | 39000 | 6045 |
| 555 | 20230726 | 093100 | 57009337450 | 39300 | 39200 | 39450 | 39200 | 7347 |
| 556 | 20230726 | 093000 | 56720249700 | 39150 | 39650 | 39700 | 39000 | 6685 |
| 557 | 20230726 | 092900 | 56457909100 | 39700 | 39000 | 39750 | 39000 | 23549 |
| 558 | 20230726 | 092800 | 55530635150 | 39000 | 39000 | 39100 | 38850 | 10511 |
| 559 | 20230726 | 092700 | 55120483400 | 39000 | 38950 | 39000 | 38850 | 115432 |
| 560 | 20230726 | 092600 | 50621480150 | 38950 | 38850 | 38950 | 38450 | 76146 |
| 561 | 20230726 | 092500 | 47662063150 | 38800 | 38800 | 38850 | 38400 | 58281 |
| 562 | 20230726 | 092400 | 45405688000 | 38800 | 38750 | 38800 | 38500 | 44463 |
| 563 | 20230726 | 092300 | 43685078650 | 38700 | 38450 | 38700 | 38400 | 55060 |
| 564 | 20230726 | 092200 | 41563030200 | 38450 | 38200 | 38450 | 38200 | 37641 |
| 565 | 20230726 | 092100 | 40119524300 | 38200 | 38050 | 38200 | 38050 | 15335 |
| 566 | 20230726 | 092000 | 39534863200 | 38050 | 38050 | 38100 | 37950 | 18376 |
| 567 | 20230726 | 091900 | 38836101050 | 38050 | 37650 | 38050 | 37650 | 33729 |
| 568 | 20230726 | 091800 | 37555994700 | 37650 | 37950 | 37950 | 37600 | 22564 |
| 569 | 20230726 | 091700 | 36704594600 | 37850 | 38000 | 38050 | 37850 | 26421 |
| 570 | 20230726 | 091600 | 35701023950 | 38000 | 37850 | 38000 | 37800 | 12043 |
| 571 | 20230726 | 091500 | 35244440050 | 37900 | 37950 | 38000 | 37750 | 23621 |
| 572 | 20230726 | 091400 | 34349317000 | 37950 | 38000 | 38000 | 37800 | 52567 |
| 573 | 20230726 | 091300 | 32355251350 | 37950 | 37850 | 38000 | 37850 | 90614 |
| 574 | 20230726 | 091200 | 28914404750 | 37850 | 37700 | 37900 | 37700 | 49565 |
| 575 | 20230726 | 091100 | 27038140850 | 37750 | 37600 | 37800 | 37550 | 49757 |
| 576 | 20230726 | 091000 | 25162634300 | 37600 | 37450 | 37600 | 37450 | 63911 |
| 577 | 20230726 | 090900 | 22765715800 | 37400 | 37100 | 37450 | 37000 | 110242 |
| 578 | 20230726 | 090800 | 18650736800 | 37100 | 36950 | 37100 | 36900 | 105709 |
| 579 | 20230726 | 090700 | 14738415850 | 36950 | 36750 | 36950 | 36750 | 95975 |
| 580 | 20230726 | 090600 | 11199134600 | 36750 | 36350 | 36750 | 36300 | 44068 |
| 581 | 20230726 | 090500 | 9585557150 | 36450 | 36000 | 36500 | 36000 | 50117 |
| 582 | 20230726 | 090400 | 7762524800 | 35950 | 36100 | 36250 | 35950 | 16056 |
| 583 | 20230726 | 090300 | 7183884700 | 36150 | 36250 | 36350 | 36150 | 13554 |
| 584 | 20230726 | 090200 | 6692972150 | 36250 | 35950 | 36400 | 35900 | 31715 |
| 585 | 20230726 | 090100 | 5544189050 | 35900 | 36450 | 36500 | 35650 | 30786 |
| 586 | 20230726 | 090000 | 4428604450 | 36200 | 36250 | 36500 | 35900 | 121750 |