32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 23583 |
| 3 | 20230726 | 185700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 4 | 20230726 | 185600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 5 | 20230726 | 185500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 6 | 20230726 | 185400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 7 | 20230726 | 185300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 8 | 20230726 | 185200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 9 | 20230726 | 185100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 10 | 20230726 | 185000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 11 | 20230726 | 184900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 12 | 20230726 | 184800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 13 | 20230726 | 184700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 14 | 20230726 | 184600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 15 | 20230726 | 184500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 16 | 20230726 | 184400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 17 | 20230726 | 184300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 18 | 20230726 | 184200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 19 | 20230726 | 184100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 20 | 20230726 | 184000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 21 | 20230726 | 183900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 22 | 20230726 | 183800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 23 | 20230726 | 183700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 24 | 20230726 | 183600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 25 | 20230726 | 183500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 26 | 20230726 | 183400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 27 | 20230726 | 183300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 28 | 20230726 | 183200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 29 | 20230726 | 183100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 30 | 20230726 | 183000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 31 | 20230726 | 182900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 32 | 20230726 | 182800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 23583 |
| 33 | 20230726 | 182700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 34 | 20230726 | 182600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 35 | 20230726 | 182500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 36 | 20230726 | 182400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 37 | 20230726 | 182300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 38 | 20230726 | 182200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 39 | 20230726 | 182100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 40 | 20230726 | 182000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 41 | 20230726 | 181900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 42 | 20230726 | 181800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 43 | 20230726 | 181700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 44 | 20230726 | 181600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 45 | 20230726 | 181500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 46 | 20230726 | 181400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 47 | 20230726 | 181300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 48 | 20230726 | 181200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 49 | 20230726 | 181100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 50 | 20230726 | 181000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 51 | 20230726 | 180900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 52 | 20230726 | 180800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 53 | 20230726 | 180700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 54 | 20230726 | 180600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 55 | 20230726 | 180500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 56 | 20230726 | 180400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 57 | 20230726 | 180300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 58 | 20230726 | 180200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 59 | 20230726 | 180100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 60 | 20230726 | 180000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 61 | 20230726 | 175900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 62 | 20230726 | 175800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 23583 |
| 63 | 20230726 | 175700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 64 | 20230726 | 175600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 65 | 20230726 | 175500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 66 | 20230726 | 175400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 67 | 20230726 | 175300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 68 | 20230726 | 175200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 69 | 20230726 | 175100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 70 | 20230726 | 175000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 71 | 20230726 | 174900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 72 | 20230726 | 174800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 73 | 20230726 | 174700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 74 | 20230726 | 174600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 75 | 20230726 | 174500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 76 | 20230726 | 174400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 77 | 20230726 | 174300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 78 | 20230726 | 174200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 79 | 20230726 | 174100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 80 | 20230726 | 174000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 81 | 20230726 | 173900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 82 | 20230726 | 173800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 83 | 20230726 | 173700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 84 | 20230726 | 173600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 85 | 20230726 | 173500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 86 | 20230726 | 173400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 87 | 20230726 | 173300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 88 | 20230726 | 173200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 89 | 20230726 | 173100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 90 | 20230726 | 173000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 91 | 20230726 | 172900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 92 | 20230726 | 172800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 23583 |
| 93 | 20230726 | 172700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 94 | 20230726 | 172600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 95 | 20230726 | 172500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 96 | 20230726 | 172400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 97 | 20230726 | 172300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 98 | 20230726 | 172200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 99 | 20230726 | 172100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 100 | 20230726 | 172000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 101 | 20230726 | 171900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 102 | 20230726 | 171800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 103 | 20230726 | 171700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 104 | 20230726 | 171600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 105 | 20230726 | 171500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 106 | 20230726 | 171400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 107 | 20230726 | 171300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 108 | 20230726 | 171200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 109 | 20230726 | 171100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 110 | 20230726 | 171000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 111 | 20230726 | 170900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 112 | 20230726 | 170800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 113 | 20230726 | 170700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 114 | 20230726 | 170600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 115 | 20230726 | 170500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 116 | 20230726 | 170400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 117 | 20230726 | 170300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 118 | 20230726 | 170200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 119 | 20230726 | 170100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 120 | 20230726 | 170000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 121 | 20230726 | 165900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 122 | 20230726 | 165800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 23583 |
| 123 | 20230726 | 165700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 124 | 20230726 | 165600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 125 | 20230726 | 165500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 126 | 20230726 | 165400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 127 | 20230726 | 165300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 128 | 20230726 | 165200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 129 | 20230726 | 165100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 130 | 20230726 | 165000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 131 | 20230726 | 164900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 132 | 20230726 | 164800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 133 | 20230726 | 164700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 134 | 20230726 | 164600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 135 | 20230726 | 164500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 136 | 20230726 | 164400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 137 | 20230726 | 164300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 138 | 20230726 | 164200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 139 | 20230726 | 164100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 140 | 20230726 | 164000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 141 | 20230726 | 163900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 142 | 20230726 | 163800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 143 | 20230726 | 163700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 144 | 20230726 | 163600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 145 | 20230726 | 163500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 146 | 20230726 | 163400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 147 | 20230726 | 163300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 148 | 20230726 | 163200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 149 | 20230726 | 163100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 150 | 20230726 | 163000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 151 | 20230726 | 162900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 152 | 20230726 | 162800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 23583 |
| 153 | 20230726 | 162700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 154 | 20230726 | 162600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 155 | 20230726 | 162500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 156 | 20230726 | 162400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 157 | 20230726 | 162300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 158 | 20230726 | 162200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 159 | 20230726 | 162100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 160 | 20230726 | 162000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 161 | 20230726 | 161900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 162 | 20230726 | 161800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 163 | 20230726 | 161700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 164 | 20230726 | 161600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 165 | 20230726 | 161500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 166 | 20230726 | 161400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 167 | 20230726 | 161300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 168 | 20230726 | 161200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 169 | 20230726 | 161100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 170 | 20230726 | 161000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 171 | 20230726 | 160900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 172 | 20230726 | 160800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 173 | 20230726 | 160700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 174 | 20230726 | 160600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 175 | 20230726 | 160500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 176 | 20230726 | 160400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 177 | 20230726 | 160300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 178 | 20230726 | 160200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 179 | 20230726 | 160100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 180 | 20230726 | 160000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 181 | 20230726 | 155900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 182 | 20230726 | 155800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 23583 |
| 183 | 20230726 | 155700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 184 | 20230726 | 155600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 185 | 20230726 | 155500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 186 | 20230726 | 155400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 187 | 20230726 | 155300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 188 | 20230726 | 155200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 189 | 20230726 | 155100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 190 | 20230726 | 155000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 191 | 20230726 | 154900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 192 | 20230726 | 154800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 193 | 20230726 | 154700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 194 | 20230726 | 154600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 195 | 20230726 | 154500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 196 | 20230726 | 154400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 197 | 20230726 | 154300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 198 | 20230726 | 154200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 199 | 20230726 | 154100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 200 | 20230726 | 154000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 201 | 20230726 | 153900 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 202 | 20230726 | 153800 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 203 | 20230726 | 153700 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 204 | 20230726 | 153600 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20230726 | 153500 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 206 | 20230726 | 153400 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 207 | 20230726 | 153300 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 208 | 20230726 | 153200 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 209 | 20230726 | 153100 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 210 | 20230726 | 153000 | 12836937200 | 40650 | 40650 | 40650 | 40650 | 23583 |
| 211 | 20230726 | 152900 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20230726 | 152800 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 213 | 20230726 | 152700 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20230726 | 152600 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20230726 | 152500 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20230726 | 152400 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20230726 | 152300 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20230726 | 152200 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20230726 | 152100 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20230726 | 152000 | 11878288250 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20230726 | 151900 | 11878288250 | 40800 | 40850 | 40950 | 40750 | 1651 |
| 222 | 20230726 | 151800 | 11810840500 | 40900 | 40800 | 40900 | 40800 | 770 |
| 223 | 20230726 | 151700 | 11779400800 | 40800 | 40800 | 40800 | 40700 | 1191 |
| 224 | 20230726 | 151600 | 11730861000 | 40800 | 40750 | 40800 | 40700 | 364 |
| 225 | 20230726 | 151500 | 11716026250 | 40700 | 40650 | 40850 | 40650 | 1412 |
| 226 | 20230726 | 151400 | 11658524450 | 40650 | 40650 | 40700 | 40650 | 46 |
| 227 | 20230726 | 151300 | 11656652650 | 40700 | 40800 | 40850 | 40700 | 1944 |
| 228 | 20230726 | 151200 | 11577329800 | 40800 | 40800 | 40850 | 40750 | 690 |
| 229 | 20230726 | 151100 | 11549181950 | 40800 | 40800 | 40900 | 40700 | 766 |
| 230 | 20230726 | 151000 | 11517937900 | 40850 | 40700 | 40850 | 40700 | 2139 |
| 231 | 20230726 | 150900 | 11430610200 | 40800 | 40800 | 40800 | 40700 | 2820 |
| 232 | 20230726 | 150800 | 11315647600 | 40750 | 40650 | 40750 | 40650 | 1164 |
| 233 | 20230726 | 150700 | 11268247650 | 40650 | 40650 | 40650 | 40650 | 244 |
| 234 | 20230726 | 150600 | 11258329050 | 40700 | 40600 | 40700 | 40600 | 1129 |
| 235 | 20230726 | 150500 | 11212435250 | 40650 | 40600 | 40650 | 40600 | 102 |
| 236 | 20230726 | 150400 | 11208289400 | 40600 | 40600 | 40650 | 40600 | 376 |
| 237 | 20230726 | 150300 | 11193010000 | 40700 | 40550 | 40700 | 40550 | 505 |
| 238 | 20230726 | 150200 | 11172473550 | 40600 | 40600 | 40600 | 40550 | 583 |
| 239 | 20230726 | 150100 | 11148803850 | 40600 | 40650 | 40650 | 40600 | 505 |
| 240 | 20230726 | 150000 | 11128295600 | 40600 | 40600 | 40650 | 40600 | 698 |
| 241 | 20230726 | 145900 | 11099952300 | 40750 | 40500 | 40750 | 40500 | 2522 |
| 242 | 20230726 | 145800 | 10997538450 | 40500 | 40500 | 40500 | 40500 | 258 |
| 243 | 20230726 | 145700 | 10987089450 | 40500 | 40500 | 40550 | 40500 | 181 |
| 244 | 20230726 | 145600 | 10979758900 | 40500 | 40500 | 40550 | 40500 | 800 |
| 245 | 20230726 | 145500 | 10947346650 | 40500 | 40450 | 40500 | 40450 | 338 |
| 246 | 20230726 | 145400 | 10933657700 | 40500 | 40450 | 40500 | 40400 | 918 |
| 247 | 20230726 | 145300 | 10896524300 | 40450 | 40400 | 40450 | 40350 | 819 |
| 248 | 20230726 | 145200 | 10863435700 | 40400 | 40300 | 40400 | 40300 | 2556 |
| 249 | 20230726 | 145100 | 10760325100 | 40350 | 40400 | 40400 | 40350 | 1177 |
| 250 | 20230726 | 145000 | 10712792250 | 40400 | 40400 | 40450 | 40400 | 309 |
| 251 | 20230726 | 144900 | 10700306150 | 40400 | 40400 | 40400 | 40400 | 640 |
| 252 | 20230726 | 144800 | 10674450150 | 40400 | 40400 | 40400 | 40400 | 533 |
| 253 | 20230726 | 144700 | 10652916950 | 40400 | 40400 | 40450 | 40400 | 256 |
| 254 | 20230726 | 144600 | 10642574500 | 40400 | 40400 | 40400 | 40400 | 406 |
| 255 | 20230726 | 144500 | 10626172100 | 40400 | 40400 | 40450 | 40400 | 301 |
| 256 | 20230726 | 144400 | 10614011550 | 40400 | 40400 | 40450 | 40400 | 560 |
| 257 | 20230726 | 144300 | 10591386700 | 40400 | 40400 | 40400 | 40400 | 472 |
| 258 | 20230726 | 144200 | 10572317900 | 40400 | 40400 | 40400 | 40400 | 177 |
| 259 | 20230726 | 144100 | 10565167100 | 40400 | 40400 | 40400 | 40400 | 479 |
| 260 | 20230726 | 144000 | 10545815500 | 40400 | 40400 | 40450 | 40400 | 185 |
| 261 | 20230726 | 143900 | 10538341450 | 40450 | 40450 | 40450 | 40400 | 370 |
| 262 | 20230726 | 143800 | 10523391950 | 40450 | 40300 | 40450 | 40300 | 2037 |
| 263 | 20230726 | 143700 | 10441193900 | 40300 | 40300 | 40300 | 40300 | 950 |
| 264 | 20230726 | 143600 | 10402908900 | 40300 | 40350 | 40350 | 40300 | 975 |
| 265 | 20230726 | 143500 | 10363584100 | 40350 | 40400 | 40400 | 40350 | 182 |
| 266 | 20230726 | 143400 | 10356234900 | 40350 | 40350 | 40400 | 40350 | 478 |
| 267 | 20230726 | 143300 | 10336947400 | 40400 | 40400 | 40400 | 40350 | 237 |
| 268 | 20230726 | 143200 | 10327381100 | 40350 | 40350 | 40350 | 40350 | 363 |
| 269 | 20230726 | 143100 | 10312734050 | 40350 | 40300 | 40350 | 40250 | 3557 |
| 270 | 20230726 | 143000 | 10169360900 | 40300 | 40300 | 40350 | 40300 | 244 |
| 271 | 20230726 | 142900 | 10159527500 | 40350 | 40350 | 40350 | 40350 | 323 |
| 272 | 20230726 | 142800 | 10146494450 | 40350 | 40350 | 40400 | 40350 | 203 |
| 273 | 20230726 | 142700 | 10138302300 | 40350 | 40400 | 40400 | 40350 | 392 |
| 274 | 20230726 | 142600 | 10122484850 | 40350 | 40300 | 40350 | 40300 | 431 |
| 275 | 20230726 | 142500 | 10105094200 | 40350 | 40400 | 40400 | 40300 | 1032 |
| 276 | 20230726 | 142400 | 10063431750 | 40300 | 40450 | 40450 | 40300 | 1717 |
| 277 | 20230726 | 142300 | 9994074250 | 40450 | 40450 | 40500 | 40450 | 509 |
| 278 | 20230726 | 142200 | 9973484000 | 40450 | 40450 | 40450 | 40450 | 426 |
| 279 | 20230726 | 142100 | 9956252300 | 40450 | 40450 | 40450 | 40450 | 460 |
| 280 | 20230726 | 142000 | 9937645300 | 40500 | 40550 | 40550 | 40450 | 56 |
| 281 | 20230726 | 141900 | 9935378050 | 40500 | 40500 | 40500 | 40400 | 417 |
| 282 | 20230726 | 141800 | 9918507400 | 40450 | 40400 | 40500 | 40400 | 720 |
| 283 | 20230726 | 141700 | 9889383450 | 40400 | 40450 | 40450 | 40400 | 992 |
| 284 | 20230726 | 141600 | 9849266150 | 40450 | 40450 | 40500 | 40450 | 686 |
| 285 | 20230726 | 141500 | 9821516050 | 40450 | 40500 | 40550 | 40450 | 1286 |
| 286 | 20230726 | 141400 | 9769423800 | 40450 | 40400 | 40450 | 40300 | 2245 |
| 287 | 20230726 | 141300 | 9678778750 | 40400 | 40400 | 40450 | 40400 | 212 |
| 288 | 20230726 | 141200 | 9670213300 | 40400 | 40400 | 40450 | 40400 | 569 |
| 289 | 20230726 | 141100 | 9647225650 | 40450 | 40450 | 40500 | 40450 | 1022 |
| 290 | 20230726 | 141000 | 9605885700 | 40450 | 40400 | 40500 | 40350 | 3522 |
| 291 | 20230726 | 140900 | 9463372050 | 40350 | 40400 | 40400 | 40350 | 772 |
| 292 | 20230726 | 140800 | 9432221500 | 40400 | 40450 | 40450 | 40350 | 956 |
| 293 | 20230726 | 140700 | 9393576000 | 40450 | 40550 | 40550 | 40450 | 1066 |
| 294 | 20230726 | 140600 | 9350402700 | 40550 | 40500 | 40550 | 40500 | 452 |
| 295 | 20230726 | 140500 | 9332084150 | 40500 | 40550 | 40550 | 40500 | 1100 |
| 296 | 20230726 | 140400 | 9287493500 | 40600 | 40450 | 40600 | 40450 | 2283 |
| 297 | 20230726 | 140300 | 9194986400 | 40450 | 40550 | 40600 | 40400 | 2281 |
| 298 | 20230726 | 140200 | 9102621900 | 40600 | 40650 | 40700 | 40550 | 2231 |
| 299 | 20230726 | 140100 | 9012025750 | 40650 | 40600 | 40700 | 40600 | 1128 |
| 300 | 20230726 | 140000 | 8966172550 | 40600 | 40750 | 40750 | 40600 | 1789 |
| 301 | 20230726 | 135900 | 8893391650 | 40750 | 40800 | 40800 | 40750 | 582 |
| 302 | 20230726 | 135800 | 8869656200 | 40800 | 40800 | 40850 | 40750 | 1514 |
| 303 | 20230726 | 135700 | 8807859700 | 40750 | 40800 | 40850 | 40750 | 1660 |
| 304 | 20230726 | 135600 | 8740115850 | 40800 | 40700 | 40900 | 40700 | 1923 |
| 305 | 20230726 | 135500 | 8661661300 | 40700 | 40700 | 40750 | 40700 | 531 |
| 306 | 20230726 | 135400 | 8640049200 | 40700 | 40700 | 40750 | 40600 | 1634 |
| 307 | 20230726 | 135300 | 8573592500 | 40700 | 40700 | 40750 | 40650 | 2285 |
| 308 | 20230726 | 135200 | 8480597300 | 40700 | 40400 | 40700 | 40350 | 4330 |
| 309 | 20230726 | 135100 | 8305025800 | 40400 | 40300 | 40400 | 40300 | 3194 |
| 310 | 20230726 | 135000 | 8176179450 | 40350 | 40250 | 40350 | 40250 | 798 |
| 311 | 20230726 | 134900 | 8144009750 | 40250 | 40200 | 40350 | 40200 | 755 |
| 312 | 20230726 | 134800 | 8113629700 | 40250 | 40350 | 40400 | 40200 | 1293 |
| 313 | 20230726 | 134700 | 8061494550 | 40400 | 40400 | 40500 | 40350 | 1366 |
| 314 | 20230726 | 134600 | 8006302650 | 40400 | 40350 | 40400 | 40300 | 717 |
| 315 | 20230726 | 134500 | 7977365650 | 40350 | 40400 | 40600 | 40300 | 2879 |
| 316 | 20230726 | 134400 | 7860862500 | 40500 | 40250 | 40500 | 40250 | 2344 |
| 317 | 20230726 | 134300 | 7766158050 | 40250 | 40250 | 40250 | 40200 | 829 |
| 318 | 20230726 | 134200 | 7732800100 | 40200 | 40250 | 40250 | 40200 | 457 |
| 319 | 20230726 | 134100 | 7714406150 | 40250 | 40250 | 40300 | 40150 | 500 |
| 320 | 20230726 | 134000 | 7694281450 | 40300 | 40400 | 40450 | 40200 | 2425 |
| 321 | 20230726 | 133900 | 7596461450 | 40450 | 40600 | 40600 | 40450 | 1335 |
| 322 | 20230726 | 133800 | 7542363800 | 40600 | 40500 | 40600 | 40500 | 1362 |
| 323 | 20230726 | 133700 | 7487136100 | 40500 | 40500 | 40500 | 40450 | 2098 |
| 324 | 20230726 | 133600 | 7402248750 | 40450 | 40400 | 40450 | 40350 | 3737 |
| 325 | 20230726 | 133500 | 7251255100 | 40350 | 40250 | 40350 | 40250 | 2127 |
| 326 | 20230726 | 133400 | 7165545250 | 40200 | 40200 | 40250 | 40200 | 2800 |
| 327 | 20230726 | 133300 | 7052893000 | 40200 | 40150 | 40200 | 40100 | 736 |
| 328 | 20230726 | 133200 | 7023342300 | 40150 | 40050 | 40150 | 40050 | 669 |
| 329 | 20230726 | 133100 | 6996514250 | 40050 | 40050 | 40150 | 40050 | 829 |
| 330 | 20230726 | 133000 | 6963294850 | 40100 | 40100 | 40100 | 40050 | 590 |
| 331 | 20230726 | 132900 | 6939636050 | 40100 | 40100 | 40150 | 40100 | 193 |
| 332 | 20230726 | 132800 | 6931896350 | 40150 | 40150 | 40150 | 40100 | 466 |
| 333 | 20230726 | 132700 | 6913195250 | 40150 | 40150 | 40200 | 40100 | 615 |
| 334 | 20230726 | 132600 | 6888502350 | 40150 | 40150 | 40200 | 40150 | 1765 |
| 335 | 20230726 | 132500 | 6817636050 | 40200 | 40150 | 40200 | 40150 | 915 |
| 336 | 20230726 | 132400 | 6780884100 | 40150 | 40200 | 40200 | 40050 | 1177 |
| 337 | 20230726 | 132300 | 6733616900 | 40000 | 39950 | 40200 | 39950 | 4184 |
| 338 | 20230726 | 132200 | 6566097200 | 39900 | 39900 | 39950 | 39900 | 189 |
| 339 | 20230726 | 132100 | 6558555500 | 39900 | 39950 | 39950 | 39900 | 394 |
| 340 | 20230726 | 132000 | 6542834000 | 39900 | 39950 | 39950 | 39850 | 596 |
| 341 | 20230726 | 131900 | 6519053450 | 39850 | 39900 | 39900 | 39850 | 231 |
| 342 | 20230726 | 131800 | 6509838450 | 39900 | 39850 | 39900 | 39800 | 507 |
| 343 | 20230726 | 131700 | 6489618400 | 39900 | 39850 | 39900 | 39800 | 823 |
| 344 | 20230726 | 131600 | 6456821100 | 39850 | 39850 | 40000 | 39850 | 2814 |
| 345 | 20230726 | 131500 | 6344567050 | 39850 | 39950 | 39950 | 39800 | 1199 |
| 346 | 20230726 | 131400 | 6296767550 | 39900 | 39900 | 39950 | 39900 | 691 |
| 347 | 20230726 | 131300 | 6269196250 | 39850 | 39900 | 39900 | 39850 | 459 |
| 348 | 20230726 | 131200 | 6250905050 | 39850 | 39850 | 39900 | 39850 | 597 |
| 349 | 20230726 | 131100 | 6227114200 | 39850 | 39850 | 39900 | 39850 | 601 |
| 350 | 20230726 | 131000 | 6203161850 | 39900 | 39850 | 39900 | 39800 | 750 |
| 351 | 20230726 | 130900 | 6173287950 | 39800 | 39850 | 39850 | 39800 | 914 |
| 352 | 20230726 | 130800 | 6136878350 | 39850 | 39850 | 39850 | 39800 | 1355 |
| 353 | 20230726 | 130700 | 6082881750 | 39850 | 39850 | 39850 | 39800 | 894 |
| 354 | 20230726 | 130600 | 6047264350 | 39900 | 39850 | 39900 | 39850 | 690 |
| 355 | 20230726 | 130500 | 6019767750 | 39850 | 39900 | 39900 | 39850 | 934 |
| 356 | 20230726 | 130400 | 5982509800 | 39950 | 39900 | 39950 | 39900 | 266 |
| 357 | 20230726 | 130300 | 5971894050 | 39900 | 39950 | 39950 | 39900 | 664 |
| 358 | 20230726 | 130200 | 5945391900 | 39950 | 39900 | 39950 | 39900 | 239 |
| 359 | 20230726 | 130100 | 5935853800 | 39900 | 39950 | 39950 | 39900 | 24 |
| 360 | 20230726 | 130000 | 5934895500 | 39900 | 39950 | 39950 | 39900 | 226 |
| 361 | 20230726 | 125900 | 5925872850 | 39900 | 39950 | 39950 | 39900 | 118 |
| 362 | 20230726 | 125800 | 5921160550 | 39950 | 39900 | 39950 | 39900 | 39 |
| 363 | 20230726 | 125700 | 5919602700 | 39950 | 39900 | 39950 | 39900 | 204 |
| 364 | 20230726 | 125600 | 5911462300 | 39900 | 39950 | 39950 | 39900 | 147 |
| 365 | 20230726 | 125500 | 5905594200 | 39950 | 39900 | 39950 | 39900 | 107 |
| 366 | 20230726 | 125400 | 5901319750 | 39900 | 39950 | 39950 | 39900 | 23 |
| 367 | 20230726 | 125300 | 5900401650 | 39950 | 39950 | 39950 | 39900 | 72 |
| 368 | 20230726 | 125200 | 5897525750 | 39950 | 39950 | 39950 | 39900 | 44 |
| 369 | 20230726 | 125100 | 5895768750 | 39950 | 39900 | 39950 | 39900 | 20 |
| 370 | 20230726 | 125000 | 5894969900 | 39950 | 39900 | 39950 | 39900 | 37 |
| 371 | 20230726 | 124900 | 5893492200 | 39950 | 39950 | 39950 | 39900 | 141 |
| 372 | 20230726 | 124800 | 5887859800 | 39900 | 40000 | 40000 | 39900 | 316 |
| 373 | 20230726 | 124700 | 5875235100 | 39950 | 39950 | 40000 | 39950 | 447 |
| 374 | 20230726 | 124600 | 5857377400 | 39950 | 40000 | 40000 | 39950 | 20 |
| 375 | 20230726 | 124500 | 5856578000 | 39900 | 39950 | 40000 | 39900 | 389 |
| 376 | 20230726 | 124400 | 5841037550 | 39950 | 40050 | 40050 | 39950 | 923 |
| 377 | 20230726 | 124300 | 5804117300 | 40000 | 39850 | 40000 | 39850 | 2629 |
| 378 | 20230726 | 124200 | 5699201150 | 39850 | 39900 | 39900 | 39850 | 82 |
| 379 | 20230726 | 124100 | 5695932950 | 39850 | 39950 | 39950 | 39850 | 803 |
| 380 | 20230726 | 124000 | 5663896450 | 39950 | 39950 | 39950 | 39900 | 860 |
| 381 | 20230726 | 123900 | 5629539850 | 39950 | 40000 | 40000 | 39950 | 354 |
| 382 | 20230726 | 123800 | 5615395000 | 39950 | 40000 | 40000 | 39950 | 6 |
| 383 | 20230726 | 123700 | 5615155150 | 40000 | 40000 | 40000 | 39950 | 36 |
| 384 | 20230726 | 123600 | 5613715700 | 39950 | 40000 | 40000 | 39950 | 89 |
| 385 | 20230726 | 123500 | 5610158100 | 40000 | 40000 | 40050 | 40000 | 2063 |
| 386 | 20230726 | 123400 | 5527637650 | 40000 | 40000 | 40000 | 40000 | 33 |
| 387 | 20230726 | 123300 | 5526317650 | 40100 | 40000 | 40100 | 40000 | 15 |
| 388 | 20230726 | 123200 | 5525716950 | 40100 | 40100 | 40100 | 40000 | 1326 |
| 389 | 20230726 | 123100 | 5472675450 | 40100 | 40100 | 40150 | 40100 | 534 |
| 390 | 20230726 | 123000 | 5451261450 | 40100 | 40100 | 40150 | 40100 | 325 |
| 391 | 20230726 | 122900 | 5438228700 | 40100 | 40150 | 40200 | 40100 | 967 |
| 392 | 20230726 | 122800 | 5399407200 | 40150 | 40150 | 40150 | 40150 | 68 |
| 393 | 20230726 | 122700 | 5396677000 | 40200 | 40150 | 40200 | 40150 | 126 |
| 394 | 20230726 | 122600 | 5391616950 | 40200 | 40150 | 40200 | 40150 | 187 |
| 395 | 20230726 | 122500 | 5384106400 | 40200 | 40200 | 40200 | 40150 | 42 |
| 396 | 20230726 | 122400 | 5382418950 | 40200 | 40150 | 40200 | 40150 | 15 |
| 397 | 20230726 | 122300 | 5381816300 | 40150 | 40150 | 40150 | 40150 | 87 |
| 398 | 20230726 | 122200 | 5378323250 | 40150 | 40200 | 40200 | 40150 | 332 |
| 399 | 20230726 | 122100 | 5364984200 | 40200 | 40250 | 40250 | 40200 | 98 |
| 400 | 20230726 | 122000 | 5361044550 | 40200 | 40150 | 40250 | 40150 | 586 |
| 401 | 20230726 | 121900 | 5337505500 | 40150 | 40200 | 40250 | 40150 | 120 |
| 402 | 20230726 | 121800 | 5332686100 | 40200 | 40200 | 40250 | 40150 | 359 |
| 403 | 20230726 | 121700 | 5318254100 | 40200 | 40200 | 40250 | 40200 | 453 |
| 404 | 20230726 | 121600 | 5300043450 | 40200 | 40250 | 40250 | 40200 | 96 |
| 405 | 20230726 | 121500 | 5296183000 | 40200 | 40200 | 40250 | 40200 | 114 |
| 406 | 20230726 | 121400 | 5291599100 | 40200 | 40250 | 40250 | 40200 | 136 |
| 407 | 20230726 | 121300 | 5286130900 | 40200 | 40200 | 40200 | 40200 | 14 |
| 408 | 20230726 | 121200 | 5285568100 | 40200 | 40150 | 40250 | 40150 | 189 |
| 409 | 20230726 | 121100 | 5277970600 | 40250 | 40150 | 40250 | 40150 | 391 |
| 410 | 20230726 | 121000 | 5262268400 | 40200 | 40200 | 40200 | 40150 | 212 |
| 411 | 20230726 | 120900 | 5253746150 | 40250 | 40200 | 40250 | 40200 | 483 |
| 412 | 20230726 | 120800 | 5234329100 | 40250 | 40200 | 40250 | 40150 | 594 |
| 413 | 20230726 | 120700 | 5210454100 | 40250 | 40200 | 40250 | 40200 | 111 |
| 414 | 20230726 | 120600 | 5205991500 | 40200 | 40200 | 40200 | 40200 | 186 |
| 415 | 20230726 | 120500 | 5198514300 | 40200 | 40250 | 40250 | 40200 | 14 |
| 416 | 20230726 | 120400 | 5197951050 | 40200 | 40200 | 40200 | 40200 | 259 |
| 417 | 20230726 | 120300 | 5187539250 | 40200 | 40200 | 40250 | 40200 | 100 |
| 418 | 20230726 | 120200 | 5183518850 | 40200 | 40200 | 40200 | 40200 | 38 |
| 419 | 20230726 | 120100 | 5181991250 | 40250 | 40250 | 40250 | 40200 | 296 |
| 420 | 20230726 | 120000 | 5170090500 | 40200 | 40250 | 40250 | 40200 | 18 |
| 421 | 20230726 | 115900 | 5169366850 | 40200 | 40200 | 40250 | 40200 | 89 |
| 422 | 20230726 | 115800 | 5165789000 | 40250 | 40250 | 40250 | 40150 | 207 |
| 423 | 20230726 | 115700 | 5157467650 | 40200 | 40250 | 40300 | 40200 | 1807 |
| 424 | 20230726 | 115600 | 5084700250 | 40200 | 40300 | 40300 | 40200 | 3023 |
| 425 | 20230726 | 115500 | 4963174250 | 40200 | 40200 | 40250 | 40200 | 78 |
| 426 | 20230726 | 115400 | 4960035800 | 40200 | 40250 | 40300 | 40200 | 764 |
| 427 | 20230726 | 115300 | 4929296800 | 40250 | 40300 | 40300 | 40250 | 118 |
| 428 | 20230726 | 115200 | 4924547050 | 40300 | 40300 | 40300 | 40250 | 38 |
| 429 | 20230726 | 115100 | 4923016750 | 40250 | 40250 | 40300 | 40250 | 24 |
| 430 | 20230726 | 115000 | 4922050400 | 40250 | 40300 | 40300 | 40250 | 22 |
| 431 | 20230726 | 114900 | 4921164450 | 40250 | 40250 | 40300 | 40250 | 36 |
| 432 | 20230726 | 114800 | 4919715400 | 40300 | 40350 | 40350 | 40250 | 577 |
| 433 | 20230726 | 114700 | 4896461900 | 40300 | 40300 | 40300 | 40300 | 25 |
| 434 | 20230726 | 114600 | 4895454400 | 40300 | 40300 | 40350 | 40300 | 439 |
| 435 | 20230726 | 114500 | 4877762650 | 40300 | 40300 | 40350 | 40250 | 701 |
| 436 | 20230726 | 114400 | 4849512050 | 40300 | 40300 | 40350 | 40300 | 136 |
| 437 | 20230726 | 114300 | 4844031100 | 40300 | 40300 | 40350 | 40300 | 40 |
| 438 | 20230726 | 114200 | 4842418650 | 40300 | 40300 | 40350 | 40250 | 253 |
| 439 | 20230726 | 114100 | 4832222850 | 40300 | 40300 | 40350 | 40250 | 413 |
| 440 | 20230726 | 114000 | 4815578000 | 40300 | 40300 | 40300 | 40250 | 1539 |
| 441 | 20230726 | 113900 | 4753558900 | 40250 | 40250 | 40300 | 40250 | 156 |
| 442 | 20230726 | 113800 | 4747279500 | 40250 | 40250 | 40300 | 40250 | 215 |
| 443 | 20230726 | 113700 | 4738625700 | 40250 | 40300 | 40300 | 40250 | 73 |
| 444 | 20230726 | 113600 | 4735686550 | 40300 | 40250 | 40300 | 40250 | 65 |
| 445 | 20230726 | 113500 | 4733069800 | 40300 | 40300 | 40300 | 40250 | 34 |
| 446 | 20230726 | 113400 | 4731700700 | 40300 | 40250 | 40300 | 40250 | 14 |
| 447 | 20230726 | 113300 | 4731137150 | 40250 | 40300 | 40300 | 40250 | 48 |
| 448 | 20230726 | 113200 | 4729204600 | 40300 | 40250 | 40300 | 40250 | 261 |
| 449 | 20230726 | 113100 | 4718698900 | 40250 | 40200 | 40300 | 40200 | 536 |
| 450 | 20230726 | 113000 | 4697135150 | 40250 | 40200 | 40250 | 40200 | 923 |
| 451 | 20230726 | 112900 | 4660014350 | 40200 | 40100 | 40200 | 40100 | 1239 |
| 452 | 20230726 | 112800 | 4610252200 | 40100 | 40100 | 40150 | 40100 | 121 |
| 453 | 20230726 | 112700 | 4605399650 | 40100 | 40100 | 40150 | 40100 | 192 |
| 454 | 20230726 | 112600 | 4597700400 | 40100 | 40100 | 40150 | 40100 | 101 |
| 455 | 20230726 | 112500 | 4593649900 | 40100 | 40100 | 40150 | 40100 | 50 |
| 456 | 20230726 | 112400 | 4591644850 | 40150 | 40100 | 40150 | 40100 | 42 |
| 457 | 20230726 | 112300 | 4589959650 | 40100 | 40150 | 40150 | 40100 | 416 |
| 458 | 20230726 | 112200 | 4573257950 | 40200 | 40150 | 40200 | 40150 | 33 |
| 459 | 20230726 | 112100 | 4571932500 | 40200 | 40250 | 40250 | 40200 | 783 |
| 460 | 20230726 | 112000 | 4540455750 | 40200 | 40150 | 40250 | 40150 | 483 |
| 461 | 20230726 | 111900 | 4521039550 | 40200 | 40150 | 40200 | 40150 | 832 |
| 462 | 20230726 | 111800 | 4487614750 | 40150 | 40150 | 40150 | 40150 | 209 |
| 463 | 20230726 | 111700 | 4479223400 | 40150 | 40000 | 40150 | 40000 | 4166 |
| 464 | 20230726 | 111600 | 4312375450 | 39950 | 39950 | 40000 | 39950 | 26 |
| 465 | 20230726 | 111500 | 4311336700 | 39950 | 40000 | 40050 | 39950 | 1650 |
| 466 | 20230726 | 111400 | 4245361700 | 40000 | 40050 | 40050 | 40000 | 993 |
| 467 | 20230726 | 111300 | 4205603250 | 40050 | 40100 | 40150 | 40050 | 1173 |
| 468 | 20230726 | 111200 | 4158568350 | 40100 | 40100 | 40100 | 40100 | 64 |
| 469 | 20230726 | 111100 | 4156001950 | 40100 | 40100 | 40150 | 40100 | 32 |
| 470 | 20230726 | 111000 | 4154718200 | 40100 | 40100 | 40100 | 40100 | 26 |
| 471 | 20230726 | 110900 | 4153675600 | 40150 | 40100 | 40150 | 40100 | 49 |
| 472 | 20230726 | 110800 | 4151710150 | 40100 | 40050 | 40100 | 40050 | 278 |
| 473 | 20230726 | 110700 | 4140562850 | 40050 | 39950 | 40050 | 39950 | 991 |
| 474 | 20230726 | 110600 | 4100936800 | 39950 | 39950 | 40000 | 39950 | 36 |
| 475 | 20230726 | 110500 | 4099498350 | 39950 | 39950 | 40000 | 39950 | 194 |
| 476 | 20230726 | 110400 | 4091748000 | 39950 | 39950 | 40000 | 39950 | 88 |
| 477 | 20230726 | 110300 | 4088231650 | 39900 | 40050 | 40050 | 39900 | 1540 |
| 478 | 20230726 | 110200 | 4026603250 | 40100 | 40150 | 40150 | 40100 | 152 |
| 479 | 20230726 | 110100 | 4020508000 | 40150 | 40150 | 40200 | 40100 | 221 |
| 480 | 20230726 | 110000 | 4011635300 | 40200 | 40150 | 40200 | 40150 | 1231 |
| 481 | 20230726 | 105900 | 3962154350 | 40150 | 40200 | 40200 | 40100 | 234 |
| 482 | 20230726 | 105800 | 3952759400 | 40200 | 40150 | 40200 | 40150 | 400 |
| 483 | 20230726 | 105700 | 3936691300 | 40150 | 39900 | 40150 | 39900 | 2230 |
| 484 | 20230726 | 105600 | 3847450100 | 39950 | 39900 | 39950 | 39900 | 49 |
| 485 | 20230726 | 105500 | 3845493700 | 39950 | 39950 | 40000 | 39900 | 164 |
| 486 | 20230726 | 105400 | 3838942350 | 40000 | 39950 | 40000 | 39900 | 1298 |
| 487 | 20230726 | 105300 | 3787032750 | 39950 | 39800 | 39950 | 39800 | 427 |
| 488 | 20230726 | 105200 | 3770006250 | 39800 | 39850 | 39900 | 39800 | 305 |
| 489 | 20230726 | 105100 | 3757859650 | 39900 | 39700 | 39900 | 39700 | 2149 |
| 490 | 20230726 | 105000 | 3672378200 | 39700 | 39700 | 39700 | 39650 | 30 |
| 491 | 20230726 | 104900 | 3671187350 | 39750 | 39700 | 39750 | 39650 | 2573 |
| 492 | 20230726 | 104800 | 3569041200 | 39750 | 39750 | 39750 | 39650 | 568 |
| 493 | 20230726 | 104700 | 3546492000 | 39750 | 39700 | 39750 | 39650 | 1116 |
| 494 | 20230726 | 104600 | 3502187250 | 39650 | 39650 | 39700 | 39650 | 162 |
| 495 | 20230726 | 104500 | 3495759750 | 39650 | 39700 | 39700 | 39650 | 253 |
| 496 | 20230726 | 104400 | 3485727800 | 39700 | 39650 | 39700 | 39600 | 808 |
| 497 | 20230726 | 104300 | 3453691350 | 39600 | 39600 | 39600 | 39600 | 23 |
| 498 | 20230726 | 104200 | 3452780550 | 39600 | 39650 | 39650 | 39600 | 2007 |
| 499 | 20230726 | 104100 | 3373210050 | 39650 | 39650 | 39700 | 39650 | 81 |
| 500 | 20230726 | 104000 | 3369998000 | 39700 | 39700 | 39750 | 39650 | 560 |
| 501 | 20230726 | 103900 | 3347780550 | 39750 | 39700 | 39750 | 39700 | 928 |
| 502 | 20230726 | 103800 | 3310931800 | 39750 | 39750 | 39800 | 39700 | 808 |
| 503 | 20230726 | 103700 | 3278837350 | 39700 | 39750 | 39750 | 39700 | 224 |
| 504 | 20230726 | 103600 | 3269934000 | 39700 | 39750 | 39750 | 39700 | 5 |
| 505 | 20230726 | 103500 | 3269735400 | 39700 | 39750 | 39750 | 39700 | 428 |
| 506 | 20230726 | 103400 | 3252738650 | 39750 | 39800 | 39800 | 39750 | 1224 |
| 507 | 20230726 | 103300 | 3204056500 | 39800 | 39750 | 39800 | 39750 | 70 |
| 508 | 20230726 | 103200 | 3201270850 | 39750 | 39800 | 39800 | 39750 | 1800 |
| 509 | 20230726 | 103100 | 3129710700 | 39750 | 39850 | 39850 | 39750 | 749 |
| 510 | 20230726 | 103000 | 3099901050 | 39800 | 39800 | 39850 | 39800 | 207 |
| 511 | 20230726 | 102900 | 3091660150 | 39850 | 39800 | 39850 | 39800 | 29 |
| 512 | 20230726 | 102800 | 3090504950 | 39850 | 39850 | 39850 | 39800 | 539 |
| 513 | 20230726 | 102700 | 3069036450 | 39800 | 39850 | 39850 | 39800 | 232 |
| 514 | 20230726 | 102600 | 3059793150 | 39850 | 39850 | 39850 | 39800 | 479 |
| 515 | 20230726 | 102500 | 3040705150 | 39850 | 39850 | 39850 | 39800 | 433 |
| 516 | 20230726 | 102400 | 3023450450 | 39850 | 39800 | 39850 | 39800 | 92 |
| 517 | 20230726 | 102300 | 3019788700 | 39800 | 39850 | 39850 | 39800 | 15 |
| 518 | 20230726 | 102200 | 3019191550 | 39850 | 39950 | 39950 | 39800 | 1587 |
| 519 | 20230726 | 102100 | 2955908400 | 39950 | 39900 | 39950 | 39900 | 422 |
| 520 | 20230726 | 102000 | 2939070050 | 39950 | 39900 | 39950 | 39900 | 91 |
| 521 | 20230726 | 101900 | 2935436850 | 39900 | 40000 | 40000 | 39900 | 843 |
| 522 | 20230726 | 101800 | 2901759200 | 39950 | 39950 | 40000 | 39950 | 1055 |
| 523 | 20230726 | 101700 | 2859606350 | 39950 | 39950 | 39950 | 39900 | 23 |
| 524 | 20230726 | 101600 | 2858687600 | 39900 | 40000 | 40000 | 39900 | 1168 |
| 525 | 20230726 | 101500 | 2812022150 | 39950 | 40000 | 40000 | 39950 | 11 |
| 526 | 20230726 | 101400 | 2811582350 | 40000 | 40000 | 40000 | 40000 | 135 |
| 527 | 20230726 | 101300 | 2806182350 | 40000 | 40000 | 40000 | 39950 | 28 |
| 528 | 20230726 | 101200 | 2805062850 | 40000 | 40000 | 40000 | 39950 | 449 |
| 529 | 20230726 | 101100 | 2787103700 | 39950 | 39850 | 39950 | 39850 | 875 |
| 530 | 20230726 | 101000 | 2752169250 | 39800 | 39750 | 39850 | 39750 | 930 |
| 531 | 20230726 | 100900 | 2715159600 | 39800 | 39900 | 39900 | 39750 | 1612 |
| 532 | 20230726 | 100800 | 2650930300 | 39900 | 39900 | 39950 | 39900 | 3455 |
| 533 | 20230726 | 100700 | 2512973200 | 39950 | 39950 | 39950 | 39900 | 734 |
| 534 | 20230726 | 100600 | 2483673800 | 39900 | 39950 | 39950 | 39900 | 188 |
| 535 | 20230726 | 100500 | 2476167300 | 39950 | 40000 | 40050 | 39950 | 5801 |
| 536 | 20230726 | 100400 | 2244192050 | 40050 | 40050 | 40050 | 40000 | 425 |
| 537 | 20230726 | 100300 | 2227187350 | 40050 | 40000 | 40050 | 40000 | 58 |
| 538 | 20230726 | 100200 | 2224864650 | 40050 | 40100 | 40100 | 40050 | 3079 |
| 539 | 20230726 | 100100 | 2101549600 | 40050 | 40100 | 40100 | 40050 | 657 |
| 540 | 20230726 | 100000 | 2075235600 | 40050 | 40100 | 40100 | 40050 | 529 |
| 541 | 20230726 | 095900 | 2054046050 | 40050 | 40100 | 40100 | 40050 | 166 |
| 542 | 20230726 | 095800 | 2047390100 | 40100 | 40100 | 40150 | 40100 | 600 |
| 543 | 20230726 | 095700 | 2023329450 | 40150 | 40100 | 40150 | 40100 | 322 |
| 544 | 20230726 | 095600 | 2010416450 | 40100 | 40150 | 40150 | 40100 | 963 |
| 545 | 20230726 | 095500 | 1971778950 | 40150 | 40150 | 40200 | 40150 | 222 |
| 546 | 20230726 | 095400 | 1962865600 | 40200 | 40250 | 40250 | 40200 | 1019 |
| 547 | 20230726 | 095300 | 1921901750 | 40200 | 40250 | 40250 | 40200 | 855 |
| 548 | 20230726 | 095200 | 1887490650 | 40200 | 40300 | 40300 | 40200 | 1949 |
| 549 | 20230726 | 095100 | 1808996700 | 40350 | 40350 | 40350 | 40300 | 598 |
| 550 | 20230726 | 095000 | 1784874900 | 40400 | 40450 | 40450 | 40350 | 430 |
| 551 | 20230726 | 094900 | 1767507350 | 40400 | 40450 | 40500 | 40400 | 116 |
| 552 | 20230726 | 094800 | 1762820650 | 40450 | 40450 | 40450 | 40350 | 2656 |
| 553 | 20230726 | 094700 | 1655455300 | 40400 | 40500 | 40500 | 40350 | 2203 |
| 554 | 20230726 | 094600 | 1566385600 | 40500 | 40500 | 40500 | 40500 | 258 |
| 555 | 20230726 | 094500 | 1555936600 | 40450 | 40500 | 40500 | 40450 | 120 |
| 556 | 20230726 | 094400 | 1551081300 | 40450 | 40450 | 40500 | 40450 | 214 |
| 557 | 20230726 | 094300 | 1542423700 | 40500 | 40500 | 40550 | 40450 | 1576 |
| 558 | 20230726 | 094200 | 1478595800 | 40550 | 40550 | 40550 | 40500 | 98 |
| 559 | 20230726 | 094100 | 1474625700 | 40550 | 40550 | 40550 | 40500 | 164 |
| 560 | 20230726 | 094000 | 1467975800 | 40550 | 40500 | 40550 | 40500 | 63 |
| 561 | 20230726 | 093900 | 1465421350 | 40500 | 40550 | 40550 | 40500 | 411 |
| 562 | 20230726 | 093800 | 1448758550 | 40500 | 40650 | 40650 | 40500 | 1189 |
| 563 | 20230726 | 093700 | 1400510800 | 40600 | 40650 | 40650 | 40600 | 136 |
| 564 | 20230726 | 093600 | 1394987000 | 40650 | 40600 | 40650 | 40600 | 433 |
| 565 | 20230726 | 093500 | 1377404150 | 40600 | 40600 | 40650 | 40600 | 47 |
| 566 | 20230726 | 093400 | 1375495800 | 40650 | 40600 | 40650 | 40600 | 82 |
| 567 | 20230726 | 093300 | 1372166100 | 40650 | 40650 | 40700 | 40650 | 264 |
| 568 | 20230726 | 093200 | 1361434300 | 40650 | 40650 | 40700 | 40600 | 450 |
| 569 | 20230726 | 093100 | 1343140900 | 40650 | 40600 | 40650 | 40600 | 345 |
| 570 | 20230726 | 093000 | 1329124550 | 40550 | 40550 | 40600 | 40550 | 573 |
| 571 | 20230726 | 092900 | 1305887550 | 40600 | 40650 | 40650 | 40500 | 1448 |
| 572 | 20230726 | 092800 | 1247123550 | 40700 | 40650 | 40700 | 40650 | 14 |
| 573 | 20230726 | 092700 | 1246554400 | 40650 | 40700 | 40750 | 40650 | 419 |
| 574 | 20230726 | 092600 | 1229503100 | 40700 | 40750 | 40750 | 40700 | 1162 |
| 575 | 20230726 | 092500 | 1182187450 | 40750 | 40750 | 40800 | 40700 | 589 |
| 576 | 20230726 | 092400 | 1158169250 | 40700 | 40550 | 40700 | 40500 | 3404 |
| 577 | 20230726 | 092300 | 1019955800 | 40550 | 40550 | 40600 | 40450 | 2219 |
| 578 | 20230726 | 092200 | 930031150 | 40600 | 40700 | 40750 | 40550 | 2525 |
| 579 | 20230726 | 092100 | 827418700 | 40700 | 40750 | 40750 | 40700 | 482 |
| 580 | 20230726 | 092000 | 807795850 | 40750 | 40950 | 40950 | 40700 | 4016 |
| 581 | 20230726 | 091900 | 643800350 | 40950 | 40950 | 40950 | 40900 | 468 |
| 582 | 20230726 | 091800 | 624651800 | 40950 | 41000 | 41000 | 40900 | 756 |
| 583 | 20230726 | 091700 | 593695200 | 41000 | 40950 | 41000 | 40950 | 199 |
| 584 | 20230726 | 091600 | 585542350 | 41000 | 41000 | 41000 | 40950 | 22 |
| 585 | 20230726 | 091500 | 584640800 | 40900 | 40950 | 41000 | 40900 | 1146 |
| 586 | 20230726 | 091400 | 537711450 | 41000 | 41000 | 41000 | 40950 | 181 |
| 587 | 20230726 | 091300 | 530291100 | 41000 | 41050 | 41050 | 40950 | 1620 |
| 588 | 20230726 | 091200 | 463842400 | 41050 | 41150 | 41150 | 41050 | 109 |
| 589 | 20230726 | 091100 | 459365150 | 41150 | 41000 | 41150 | 41000 | 1344 |
| 590 | 20230726 | 091000 | 404179500 | 41050 | 40950 | 41050 | 40950 | 400 |
| 591 | 20230726 | 090900 | 387773750 | 41000 | 41000 | 41050 | 40950 | 556 |
| 592 | 20230726 | 090800 | 364978000 | 41000 | 41000 | 41050 | 40950 | 115 |
| 593 | 20230726 | 090700 | 360264100 | 41000 | 41000 | 41050 | 40900 | 1915 |
| 594 | 20230726 | 090600 | 281823400 | 40950 | 41150 | 41150 | 40950 | 419 |
| 595 | 20230726 | 090500 | 264638650 | 40950 | 41000 | 41150 | 40900 | 1040 |
| 596 | 20230726 | 090400 | 221997200 | 41000 | 41000 | 41100 | 40900 | 1786 |
| 597 | 20230726 | 090300 | 148785850 | 41100 | 41050 | 41100 | 40900 | 1382 |
| 598 | 20230726 | 090200 | 92152250 | 41100 | 41150 | 41150 | 41050 | 668 |
| 599 | 20230726 | 090100 | 64707100 | 41250 | 41200 | 41300 | 41200 | 270 |
| 600 | 20230726 | 090000 | 53577700 | 41150 | 41400 | 41500 | 41150 | 1297 |