33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 3 | 20230726 | 191100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20230726 | 191000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20230726 | 190900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20230726 | 190800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20230726 | 190700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20230726 | 190600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20230726 | 190500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20230726 | 190400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20230726 | 190300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20230726 | 190200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20230726 | 190100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20230726 | 190000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20230726 | 185900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20230726 | 185800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20230726 | 185700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20230726 | 185600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20230726 | 185500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20230726 | 185400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20230726 | 185300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20230726 | 185200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20230726 | 185100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20230726 | 185000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20230726 | 184900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20230726 | 184800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20230726 | 184700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20230726 | 184600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20230726 | 184500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20230726 | 184400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20230726 | 184300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20230726 | 184200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 33 | 20230726 | 184100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20230726 | 184000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20230726 | 183900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20230726 | 183800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20230726 | 183700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20230726 | 183600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20230726 | 183500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20230726 | 183400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20230726 | 183300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20230726 | 183200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20230726 | 183100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20230726 | 183000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20230726 | 182900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20230726 | 182800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20230726 | 182700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20230726 | 182600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20230726 | 182500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20230726 | 182400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20230726 | 182300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20230726 | 182200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20230726 | 182100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20230726 | 182000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20230726 | 181900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20230726 | 181800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20230726 | 181700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20230726 | 181600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20230726 | 181500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20230726 | 181400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20230726 | 181300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20230726 | 181200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 63 | 20230726 | 181100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20230726 | 181000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20230726 | 180900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20230726 | 180800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20230726 | 180700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20230726 | 180600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20230726 | 180500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20230726 | 180400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20230726 | 180300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20230726 | 180200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20230726 | 180100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20230726 | 180000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20230726 | 175900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20230726 | 175800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20230726 | 175700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20230726 | 175600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20230726 | 175500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20230726 | 175400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20230726 | 175300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20230726 | 175200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20230726 | 175100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20230726 | 175000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20230726 | 174900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20230726 | 174800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20230726 | 174700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20230726 | 174600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20230726 | 174500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20230726 | 174400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20230726 | 174300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20230726 | 174200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 93 | 20230726 | 174100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20230726 | 174000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20230726 | 173900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20230726 | 173800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20230726 | 173700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20230726 | 173600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20230726 | 173500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20230726 | 173400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20230726 | 173300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20230726 | 173200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20230726 | 173100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20230726 | 173000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20230726 | 172900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20230726 | 172800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20230726 | 172700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20230726 | 172600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20230726 | 172500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20230726 | 172400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20230726 | 172300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20230726 | 172200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20230726 | 172100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20230726 | 172000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20230726 | 171900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20230726 | 171800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20230726 | 171700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20230726 | 171600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20230726 | 171500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20230726 | 171400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20230726 | 171300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20230726 | 171200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 123 | 20230726 | 171100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20230726 | 171000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20230726 | 170900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20230726 | 170800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20230726 | 170700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20230726 | 170600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20230726 | 170500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20230726 | 170400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20230726 | 170300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20230726 | 170200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20230726 | 170100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20230726 | 170000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20230726 | 165900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20230726 | 165800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20230726 | 165700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20230726 | 165600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20230726 | 165500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20230726 | 165400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20230726 | 165300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20230726 | 165200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20230726 | 165100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20230726 | 165000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20230726 | 164900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20230726 | 164800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20230726 | 164700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20230726 | 164600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20230726 | 164500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20230726 | 164400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20230726 | 164300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20230726 | 164200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 153 | 20230726 | 164100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20230726 | 164000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20230726 | 163900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20230726 | 163800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20230726 | 163700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20230726 | 163600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20230726 | 163500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20230726 | 163400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20230726 | 163300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20230726 | 163200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20230726 | 163100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20230726 | 163000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20230726 | 162900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20230726 | 162800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20230726 | 162700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20230726 | 162600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20230726 | 162500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20230726 | 162400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20230726 | 162300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20230726 | 162200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20230726 | 162100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20230726 | 162000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20230726 | 161900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20230726 | 161800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20230726 | 161700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20230726 | 161600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20230726 | 161500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20230726 | 161400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20230726 | 161300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20230726 | 161200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 183 | 20230726 | 161100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20230726 | 161000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20230726 | 160900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20230726 | 160800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20230726 | 160700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20230726 | 160600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20230726 | 160500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20230726 | 160400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20230726 | 160300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20230726 | 160200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20230726 | 160100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20230726 | 160000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20230726 | 155900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20230726 | 155800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20230726 | 155700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20230726 | 155600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20230726 | 155500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20230726 | 155400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20230726 | 155300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20230726 | 155200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20230726 | 155100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20230726 | 155000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20230726 | 154900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20230726 | 154800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20230726 | 154700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20230726 | 154600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20230726 | 154500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20230726 | 154400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20230726 | 154300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20230726 | 154200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 213 | 20230726 | 154100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20230726 | 154000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20230726 | 153900 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20230726 | 153800 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20230726 | 153700 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20230726 | 153600 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20230726 | 153500 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230726 | 153400 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230726 | 153300 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230726 | 153200 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230726 | 153100 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20230726 | 153000 | 11282900800 | 32100 | 32100 | 32100 | 32100 | 8276 |
| 225 | 20230726 | 152900 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20230726 | 152800 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20230726 | 152700 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20230726 | 152600 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20230726 | 152500 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20230726 | 152400 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20230726 | 152300 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20230726 | 152200 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230726 | 152100 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230726 | 152000 | 11017241200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20230726 | 151900 | 11017241200 | 32350 | 32200 | 32400 | 32150 | 1161 |
| 236 | 20230726 | 151800 | 10979789650 | 32250 | 32100 | 32450 | 32100 | 1449 |
| 237 | 20230726 | 151700 | 10933083650 | 32000 | 31900 | 32000 | 31800 | 1848 |
| 238 | 20230726 | 151600 | 10874122000 | 31900 | 31950 | 32000 | 31850 | 362 |
| 239 | 20230726 | 151500 | 10862574050 | 31900 | 31850 | 31900 | 31850 | 454 |
| 240 | 20230726 | 151400 | 10848108450 | 31850 | 31950 | 31950 | 31800 | 442 |
| 241 | 20230726 | 151300 | 10833990250 | 32000 | 31750 | 32000 | 31700 | 1750 |
| 242 | 20230726 | 151200 | 10778157500 | 31750 | 31650 | 31750 | 31650 | 1347 |
| 243 | 20230726 | 151100 | 10735493700 | 31650 | 31700 | 31800 | 31600 | 3127 |
| 244 | 20230726 | 151000 | 10636433250 | 31700 | 31650 | 31700 | 31600 | 770 |
| 245 | 20230726 | 150900 | 10612056850 | 31650 | 31700 | 31700 | 31650 | 677 |
| 246 | 20230726 | 150800 | 10590624500 | 31650 | 31700 | 31800 | 31650 | 454 |
| 247 | 20230726 | 150700 | 10576217000 | 31750 | 31900 | 31900 | 31750 | 1525 |
| 248 | 20230726 | 150600 | 10527654000 | 31950 | 32000 | 32000 | 31900 | 466 |
| 249 | 20230726 | 150500 | 10512765250 | 32150 | 31950 | 32300 | 31950 | 189 |
| 250 | 20230726 | 150400 | 10506699200 | 31950 | 31950 | 32000 | 31850 | 3395 |
| 251 | 20230726 | 150300 | 10398293400 | 32000 | 32150 | 32150 | 31950 | 3601 |
| 252 | 20230726 | 150200 | 10282990950 | 32200 | 32200 | 32200 | 32150 | 426 |
| 253 | 20230726 | 150100 | 10269281800 | 32200 | 32150 | 32300 | 32150 | 716 |
| 254 | 20230726 | 150000 | 10246229900 | 32150 | 32250 | 32250 | 32150 | 848 |
| 255 | 20230726 | 145900 | 10218910300 | 32250 | 32400 | 32500 | 32250 | 1245 |
| 256 | 20230726 | 145800 | 10178635100 | 32350 | 32450 | 32550 | 32350 | 550 |
| 257 | 20230726 | 145700 | 10160770550 | 32450 | 32400 | 32450 | 32350 | 653 |
| 258 | 20230726 | 145600 | 10139631900 | 32350 | 32400 | 32450 | 32350 | 692 |
| 259 | 20230726 | 145500 | 10117209500 | 32350 | 32350 | 32400 | 32250 | 820 |
| 260 | 20230726 | 145400 | 10090691300 | 32350 | 32350 | 32350 | 32300 | 379 |
| 261 | 20230726 | 145300 | 10078434850 | 32350 | 32300 | 32450 | 32250 | 713 |
| 262 | 20230726 | 145200 | 10055393750 | 32250 | 32150 | 32500 | 32150 | 2273 |
| 263 | 20230726 | 145100 | 9981898150 | 32150 | 32200 | 32250 | 32100 | 481 |
| 264 | 20230726 | 145000 | 9966421350 | 32200 | 32200 | 32300 | 32050 | 1959 |
| 265 | 20230726 | 144900 | 9903515550 | 32100 | 32200 | 32250 | 32000 | 1231 |
| 266 | 20230726 | 144800 | 9863979800 | 32250 | 32500 | 32500 | 32200 | 2605 |
| 267 | 20230726 | 144700 | 9779865850 | 32400 | 32400 | 32450 | 32350 | 365 |
| 268 | 20230726 | 144600 | 9768040550 | 32500 | 32400 | 32500 | 32400 | 612 |
| 269 | 20230726 | 144500 | 9748181350 | 32450 | 32350 | 32450 | 32350 | 1518 |
| 270 | 20230726 | 144400 | 9699045850 | 32350 | 32350 | 32450 | 32350 | 292 |
| 271 | 20230726 | 144300 | 9689580650 | 32350 | 32400 | 32450 | 32350 | 823 |
| 272 | 20230726 | 144200 | 9662933950 | 32350 | 32400 | 32450 | 32350 | 506 |
| 273 | 20230726 | 144100 | 9646553700 | 32350 | 32450 | 32450 | 32350 | 723 |
| 274 | 20230726 | 144000 | 9623122150 | 32450 | 32400 | 32450 | 32400 | 453 |
| 275 | 20230726 | 143900 | 9608438850 | 32400 | 32400 | 32500 | 32400 | 564 |
| 276 | 20230726 | 143800 | 9590123950 | 32450 | 32450 | 32450 | 32350 | 509 |
| 277 | 20230726 | 143700 | 9573622050 | 32450 | 32450 | 32500 | 32350 | 724 |
| 278 | 20230726 | 143600 | 9550153150 | 32400 | 32450 | 32500 | 32400 | 564 |
| 279 | 20230726 | 143500 | 9531857650 | 32400 | 32400 | 32500 | 32350 | 471 |
| 280 | 20230726 | 143400 | 9516578800 | 32400 | 32400 | 32500 | 32350 | 463 |
| 281 | 20230726 | 143300 | 9501571800 | 32400 | 32400 | 32500 | 32350 | 396 |
| 282 | 20230726 | 143200 | 9488732300 | 32350 | 32400 | 32450 | 32350 | 395 |
| 283 | 20230726 | 143100 | 9475926800 | 32400 | 32300 | 32450 | 32300 | 413 |
| 284 | 20230726 | 143000 | 9462542400 | 32300 | 32450 | 32450 | 32300 | 1008 |
| 285 | 20230726 | 142900 | 9429873000 | 32450 | 32400 | 32450 | 32350 | 409 |
| 286 | 20230726 | 142800 | 9416617500 | 32400 | 32400 | 32450 | 32400 | 517 |
| 287 | 20230726 | 142700 | 9399848150 | 32400 | 32350 | 32450 | 32350 | 309 |
| 288 | 20230726 | 142600 | 9389839800 | 32350 | 32350 | 32450 | 32300 | 581 |
| 289 | 20230726 | 142500 | 9371026150 | 32350 | 32350 | 32400 | 32350 | 359 |
| 290 | 20230726 | 142400 | 9359400250 | 32400 | 32350 | 32400 | 32300 | 645 |
| 291 | 20230726 | 142300 | 9338515650 | 32350 | 32350 | 32350 | 32250 | 336 |
| 292 | 20230726 | 142200 | 9327659100 | 32350 | 32300 | 32400 | 32250 | 788 |
| 293 | 20230726 | 142100 | 9302202500 | 32300 | 32300 | 32350 | 32250 | 403 |
| 294 | 20230726 | 142000 | 9289187450 | 32300 | 32250 | 32350 | 32250 | 568 |
| 295 | 20230726 | 141900 | 9270840300 | 32300 | 32250 | 32350 | 32250 | 704 |
| 296 | 20230726 | 141800 | 9248097650 | 32300 | 32250 | 32300 | 32200 | 521 |
| 297 | 20230726 | 141700 | 9231289300 | 32300 | 32100 | 32300 | 32100 | 391 |
| 298 | 20230726 | 141600 | 9218689350 | 32100 | 32000 | 32200 | 32000 | 487 |
| 299 | 20230726 | 141500 | 9203049450 | 32000 | 32050 | 32100 | 32000 | 452 |
| 300 | 20230726 | 141400 | 9188556600 | 32000 | 32000 | 32050 | 32000 | 546 |
| 301 | 20230726 | 141300 | 9171082100 | 31950 | 32000 | 32200 | 31950 | 456 |
| 302 | 20230726 | 141200 | 9156447950 | 31950 | 32050 | 32050 | 31900 | 1037 |
| 303 | 20230726 | 141100 | 9123294300 | 32050 | 32000 | 32150 | 31950 | 804 |
| 304 | 20230726 | 141000 | 9097539150 | 32150 | 32050 | 32150 | 32000 | 610 |
| 305 | 20230726 | 140900 | 9077984700 | 32050 | 31950 | 32150 | 31950 | 491 |
| 306 | 20230726 | 140800 | 9062229550 | 31950 | 32050 | 32050 | 31900 | 306 |
| 307 | 20230726 | 140700 | 9052453300 | 31950 | 31850 | 31950 | 31850 | 239 |
| 308 | 20230726 | 140600 | 9044831400 | 31800 | 31950 | 32000 | 31800 | 210 |
| 309 | 20230726 | 140500 | 9038125650 | 31900 | 32050 | 32050 | 31800 | 567 |
| 310 | 20230726 | 140400 | 9020058550 | 31900 | 32000 | 32000 | 31850 | 1890 |
| 311 | 20230726 | 140300 | 8959601850 | 31850 | 31700 | 31850 | 31700 | 1312 |
| 312 | 20230726 | 140200 | 8917900450 | 31750 | 31600 | 31750 | 31600 | 1079 |
| 313 | 20230726 | 140100 | 8883710750 | 31650 | 31600 | 31650 | 31550 | 820 |
| 314 | 20230726 | 140000 | 8857784950 | 31650 | 31600 | 31650 | 31550 | 884 |
| 315 | 20230726 | 135900 | 8829835400 | 31650 | 31650 | 31750 | 31600 | 1039 |
| 316 | 20230726 | 135800 | 8796990550 | 31650 | 31800 | 31800 | 31650 | 690 |
| 317 | 20230726 | 135700 | 8775111700 | 31800 | 31800 | 31850 | 31750 | 678 |
| 318 | 20230726 | 135600 | 8753580200 | 31750 | 31800 | 31850 | 31750 | 459 |
| 319 | 20230726 | 135500 | 8738990500 | 31750 | 31800 | 31850 | 31750 | 644 |
| 320 | 20230726 | 135400 | 8718533250 | 31800 | 31800 | 31850 | 31800 | 1194 |
| 321 | 20230726 | 135300 | 8680552050 | 31800 | 31950 | 31950 | 31800 | 2082 |
| 322 | 20230726 | 135200 | 8614219000 | 31900 | 32000 | 32000 | 31900 | 362 |
| 323 | 20230726 | 135100 | 8602653600 | 31950 | 31950 | 32100 | 31950 | 194 |
| 324 | 20230726 | 135000 | 8596450250 | 31950 | 32000 | 32000 | 31950 | 651 |
| 325 | 20230726 | 134900 | 8575638100 | 31950 | 31950 | 32100 | 31950 | 407 |
| 326 | 20230726 | 134800 | 8562615300 | 32000 | 32050 | 32100 | 31950 | 310 |
| 327 | 20230726 | 134700 | 8552684900 | 32050 | 32000 | 32100 | 32000 | 664 |
| 328 | 20230726 | 134600 | 8531416500 | 32000 | 32100 | 32100 | 32000 | 235 |
| 329 | 20230726 | 134500 | 8523889900 | 32050 | 32050 | 32100 | 32000 | 497 |
| 330 | 20230726 | 134400 | 8507969050 | 32050 | 32000 | 32050 | 32000 | 535 |
| 331 | 20230726 | 134300 | 8490840750 | 32000 | 32050 | 32050 | 32000 | 971 |
| 332 | 20230726 | 134200 | 8459757250 | 32000 | 32000 | 32050 | 31950 | 655 |
| 333 | 20230726 | 134100 | 8438791000 | 32000 | 31950 | 32050 | 31950 | 1467 |
| 334 | 20230726 | 134000 | 8391822500 | 31950 | 31950 | 32150 | 31950 | 525 |
| 335 | 20230726 | 133900 | 8375028350 | 32000 | 32200 | 32250 | 32000 | 1856 |
| 336 | 20230726 | 133800 | 8315482650 | 32250 | 32150 | 32250 | 32100 | 755 |
| 337 | 20230726 | 133700 | 8291193000 | 32100 | 32150 | 32200 | 31950 | 4198 |
| 338 | 20230726 | 133600 | 8156717250 | 32200 | 32100 | 32200 | 32050 | 972 |
| 339 | 20230726 | 133500 | 8125523150 | 32100 | 32250 | 32250 | 32100 | 406 |
| 340 | 20230726 | 133400 | 8112473100 | 32150 | 32300 | 32300 | 32150 | 768 |
| 341 | 20230726 | 133300 | 8087703750 | 32300 | 32200 | 32300 | 32150 | 802 |
| 342 | 20230726 | 133200 | 8061854550 | 32200 | 32200 | 32250 | 32150 | 905 |
| 343 | 20230726 | 133100 | 8032708600 | 32300 | 32300 | 32300 | 32200 | 903 |
| 344 | 20230726 | 133000 | 8003577800 | 32300 | 32300 | 32350 | 32250 | 254 |
| 345 | 20230726 | 132900 | 7995374500 | 32300 | 32300 | 32350 | 32300 | 536 |
| 346 | 20230726 | 132800 | 7978059950 | 32350 | 32300 | 32350 | 32300 | 397 |
| 347 | 20230726 | 132700 | 7965228250 | 32250 | 32400 | 32400 | 32250 | 524 |
| 348 | 20230726 | 132600 | 7948301050 | 32350 | 32250 | 32400 | 32250 | 408 |
| 349 | 20230726 | 132500 | 7935117750 | 32350 | 32300 | 32350 | 32200 | 108 |
| 350 | 20230726 | 132400 | 7931629250 | 32150 | 32250 | 32350 | 32150 | 397 |
| 351 | 20230726 | 132300 | 7918832750 | 32250 | 32300 | 32300 | 32150 | 355 |
| 352 | 20230726 | 132200 | 7907402000 | 32300 | 32250 | 32300 | 32000 | 1117 |
| 353 | 20230726 | 132100 | 7871495200 | 32200 | 32350 | 32350 | 32200 | 490 |
| 354 | 20230726 | 132000 | 7855694100 | 32300 | 32300 | 32300 | 32250 | 377 |
| 355 | 20230726 | 131900 | 7843525450 | 32250 | 32150 | 32250 | 32150 | 403 |
| 356 | 20230726 | 131800 | 7830537800 | 32150 | 32150 | 32250 | 32100 | 298 |
| 357 | 20230726 | 131700 | 7820956650 | 32100 | 32200 | 32200 | 32100 | 279 |
| 358 | 20230726 | 131600 | 7811991300 | 32150 | 32050 | 32150 | 32050 | 479 |
| 359 | 20230726 | 131500 | 7796636200 | 32050 | 32200 | 32200 | 32050 | 337 |
| 360 | 20230726 | 131400 | 7785793200 | 32150 | 32150 | 32200 | 32150 | 218 |
| 361 | 20230726 | 131300 | 7778784000 | 32150 | 32100 | 32150 | 32000 | 429 |
| 362 | 20230726 | 131200 | 7765020900 | 32000 | 32250 | 32250 | 32000 | 601 |
| 363 | 20230726 | 131100 | 7745743600 | 32200 | 32150 | 32200 | 32150 | 226 |
| 364 | 20230726 | 131000 | 7738471700 | 32200 | 32000 | 32400 | 32000 | 677 |
| 365 | 20230726 | 130900 | 7716684100 | 32000 | 32150 | 32150 | 32000 | 617 |
| 366 | 20230726 | 130800 | 7696917400 | 32150 | 32200 | 32250 | 32100 | 230 |
| 367 | 20230726 | 130700 | 7689514800 | 32100 | 32100 | 32150 | 32050 | 334 |
| 368 | 20230726 | 130600 | 7678797000 | 32100 | 32100 | 32100 | 32000 | 834 |
| 369 | 20230726 | 130500 | 7652061900 | 32150 | 32100 | 32150 | 32050 | 566 |
| 370 | 20230726 | 130400 | 7633903400 | 32100 | 32100 | 32150 | 32050 | 251 |
| 371 | 20230726 | 130300 | 7625847700 | 32100 | 32200 | 32200 | 32100 | 320 |
| 372 | 20230726 | 130200 | 7615562950 | 32200 | 32150 | 32250 | 32050 | 407 |
| 373 | 20230726 | 130100 | 7602474000 | 32100 | 32000 | 32100 | 32000 | 3903 |
| 374 | 20230726 | 130000 | 7477298000 | 32000 | 32050 | 32100 | 32000 | 553 |
| 375 | 20230726 | 125900 | 7459570400 | 32100 | 32150 | 32150 | 32050 | 258 |
| 376 | 20230726 | 125800 | 7451287650 | 32150 | 32150 | 32200 | 32100 | 818 |
| 377 | 20230726 | 125700 | 7425023600 | 32150 | 32200 | 32200 | 32100 | 204 |
| 378 | 20230726 | 125600 | 7418465450 | 32200 | 32150 | 32200 | 32150 | 244 |
| 379 | 20230726 | 125500 | 7410620500 | 32150 | 32300 | 32300 | 32100 | 463 |
| 380 | 20230726 | 125400 | 7395729800 | 32250 | 32300 | 32300 | 32200 | 426 |
| 381 | 20230726 | 125300 | 7381995150 | 32300 | 32400 | 32400 | 32300 | 671 |
| 382 | 20230726 | 125200 | 7360307800 | 32400 | 32400 | 32450 | 32350 | 731 |
| 383 | 20230726 | 125100 | 7336636100 | 32350 | 32200 | 32400 | 32200 | 363 |
| 384 | 20230726 | 125000 | 7324921100 | 32200 | 32250 | 32300 | 32200 | 358 |
| 385 | 20230726 | 124900 | 7313377050 | 32250 | 32250 | 32300 | 32200 | 570 |
| 386 | 20230726 | 124800 | 7295007850 | 32250 | 32200 | 32350 | 32200 | 400 |
| 387 | 20230726 | 124700 | 7282086150 | 32150 | 32100 | 32300 | 32100 | 1091 |
| 388 | 20230726 | 124600 | 7246959250 | 32150 | 32100 | 32200 | 32050 | 516 |
| 389 | 20230726 | 124500 | 7230386650 | 32050 | 32050 | 32100 | 32050 | 215 |
| 390 | 20230726 | 124400 | 7223491700 | 32000 | 32000 | 32100 | 31900 | 1763 |
| 391 | 20230726 | 124300 | 7167073850 | 32000 | 32100 | 32150 | 31950 | 3161 |
| 392 | 20230726 | 124200 | 7065874200 | 32100 | 32200 | 32200 | 32050 | 179 |
| 393 | 20230726 | 124100 | 7060122400 | 32150 | 32100 | 32150 | 32100 | 411 |
| 394 | 20230726 | 124000 | 7046921000 | 32100 | 32200 | 32200 | 32050 | 538 |
| 395 | 20230726 | 123900 | 7029643250 | 32200 | 32100 | 32200 | 32100 | 334 |
| 396 | 20230726 | 123800 | 7018909800 | 32100 | 32200 | 32200 | 32100 | 539 |
| 397 | 20230726 | 123700 | 7001584850 | 32250 | 32200 | 32350 | 32150 | 509 |
| 398 | 20230726 | 123600 | 6985207600 | 32200 | 32250 | 32250 | 32200 | 406 |
| 399 | 20230726 | 123500 | 6972118750 | 32250 | 32300 | 32300 | 32200 | 660 |
| 400 | 20230726 | 123400 | 6950836700 | 32300 | 32350 | 32350 | 32300 | 274 |
| 401 | 20230726 | 123300 | 6941982550 | 32300 | 32350 | 32350 | 32300 | 423 |
| 402 | 20230726 | 123200 | 6928301050 | 32400 | 32450 | 32450 | 32350 | 402 |
| 403 | 20230726 | 123100 | 6915270250 | 32450 | 32450 | 32550 | 32350 | 417 |
| 404 | 20230726 | 123000 | 6901742800 | 32450 | 32550 | 32550 | 32450 | 1315 |
| 405 | 20230726 | 122900 | 6859000050 | 32550 | 32550 | 32600 | 32550 | 350 |
| 406 | 20230726 | 122800 | 6847599600 | 32550 | 32600 | 32650 | 32550 | 202 |
| 407 | 20230726 | 122700 | 6841022550 | 32600 | 32600 | 32600 | 32550 | 495 |
| 408 | 20230726 | 122600 | 6824895150 | 32550 | 32550 | 32600 | 32550 | 450 |
| 409 | 20230726 | 122500 | 6810241400 | 32550 | 32550 | 32600 | 32500 | 473 |
| 410 | 20230726 | 122400 | 6794847050 | 32550 | 32450 | 32600 | 32450 | 218 |
| 411 | 20230726 | 122300 | 6787753500 | 32450 | 32400 | 32500 | 32400 | 281 |
| 412 | 20230726 | 122200 | 6778633350 | 32450 | 32400 | 32450 | 32400 | 76 |
| 413 | 20230726 | 122100 | 6776167600 | 32400 | 32400 | 32400 | 32350 | 250 |
| 414 | 20230726 | 122000 | 6768068150 | 32400 | 32500 | 32550 | 32400 | 415 |
| 415 | 20230726 | 121900 | 6754589400 | 32500 | 32400 | 32500 | 32400 | 200 |
| 416 | 20230726 | 121800 | 6748098200 | 32400 | 32350 | 32400 | 32350 | 141 |
| 417 | 20230726 | 121700 | 6743532050 | 32350 | 32300 | 32350 | 32300 | 288 |
| 418 | 20230726 | 121600 | 6734219950 | 32350 | 32400 | 32400 | 32300 | 238 |
| 419 | 20230726 | 121500 | 6726522000 | 32400 | 32450 | 32450 | 32300 | 283 |
| 420 | 20230726 | 121400 | 6717361400 | 32450 | 32450 | 32450 | 32350 | 305 |
| 421 | 20230726 | 121300 | 6707474800 | 32400 | 32350 | 32400 | 32300 | 469 |
| 422 | 20230726 | 121200 | 6692306550 | 32350 | 32350 | 32350 | 32300 | 526 |
| 423 | 20230726 | 121100 | 6675302050 | 32300 | 32350 | 32350 | 32300 | 244 |
| 424 | 20230726 | 121000 | 6667416850 | 32300 | 32400 | 32450 | 32300 | 1020 |
| 425 | 20230726 | 120900 | 6634393450 | 32400 | 32400 | 32450 | 32400 | 332 |
| 426 | 20230726 | 120800 | 6623632500 | 32400 | 32450 | 32450 | 32400 | 357 |
| 427 | 20230726 | 120700 | 6612054500 | 32400 | 32450 | 32450 | 32400 | 351 |
| 428 | 20230726 | 120600 | 6600673700 | 32400 | 32400 | 32500 | 32400 | 747 |
| 429 | 20230726 | 120500 | 6576463100 | 32400 | 32450 | 32500 | 32400 | 266 |
| 430 | 20230726 | 120400 | 6567832800 | 32450 | 32400 | 32450 | 32400 | 173 |
| 431 | 20230726 | 120300 | 6562222750 | 32450 | 32500 | 32500 | 32400 | 1015 |
| 432 | 20230726 | 120200 | 6529275400 | 32500 | 32500 | 32550 | 32500 | 1216 |
| 433 | 20230726 | 120100 | 6489755050 | 32550 | 32550 | 32550 | 32500 | 566 |
| 434 | 20230726 | 120000 | 6471358750 | 32550 | 32700 | 32700 | 32550 | 2797 |
| 435 | 20230726 | 115900 | 6380189150 | 32700 | 32650 | 32700 | 32650 | 261 |
| 436 | 20230726 | 115800 | 6371663750 | 32650 | 32650 | 32750 | 32650 | 374 |
| 437 | 20230726 | 115700 | 6359444800 | 32700 | 32750 | 32750 | 32650 | 262 |
| 438 | 20230726 | 115600 | 6350877450 | 32750 | 32700 | 32750 | 32650 | 769 |
| 439 | 20230726 | 115500 | 6325737600 | 32700 | 32600 | 32700 | 32600 | 176 |
| 440 | 20230726 | 115400 | 6319990700 | 32600 | 32550 | 32700 | 32550 | 465 |
| 441 | 20230726 | 115300 | 6304814500 | 32550 | 32600 | 32650 | 32550 | 260 |
| 442 | 20230726 | 115200 | 6296345700 | 32600 | 32550 | 32600 | 32550 | 222 |
| 443 | 20230726 | 115100 | 6289116750 | 32550 | 32650 | 32700 | 32550 | 316 |
| 444 | 20230726 | 115000 | 6278813650 | 32650 | 32600 | 32700 | 32550 | 703 |
| 445 | 20230726 | 114900 | 6255851150 | 32600 | 32500 | 32600 | 32500 | 349 |
| 446 | 20230726 | 114800 | 6244486350 | 32600 | 32550 | 32700 | 32500 | 1171 |
| 447 | 20230726 | 114700 | 6206261850 | 32500 | 32550 | 32550 | 32500 | 562 |
| 448 | 20230726 | 114600 | 6187988200 | 32550 | 32500 | 32550 | 32500 | 269 |
| 449 | 20230726 | 114500 | 6179241450 | 32500 | 32500 | 32550 | 32500 | 907 |
| 450 | 20230726 | 114400 | 6149758450 | 32500 | 32550 | 32600 | 32500 | 1199 |
| 451 | 20230726 | 114300 | 6110764000 | 32500 | 32500 | 32550 | 32500 | 335 |
| 452 | 20230726 | 114200 | 6099872400 | 32500 | 32550 | 32550 | 32500 | 461 |
| 453 | 20230726 | 114100 | 6084872700 | 32500 | 32550 | 32600 | 32500 | 998 |
| 454 | 20230726 | 114000 | 6052385800 | 32550 | 32550 | 32600 | 32500 | 610 |
| 455 | 20230726 | 113900 | 6032531050 | 32550 | 32500 | 32700 | 32500 | 1046 |
| 456 | 20230726 | 113800 | 5998461550 | 32550 | 32500 | 32600 | 32500 | 1113 |
| 457 | 20230726 | 113700 | 5962232650 | 32500 | 32500 | 32500 | 32450 | 309 |
| 458 | 20230726 | 113600 | 5952191050 | 32500 | 32500 | 32500 | 32450 | 373 |
| 459 | 20230726 | 113500 | 5940081900 | 32500 | 32400 | 32550 | 32400 | 915 |
| 460 | 20230726 | 113400 | 5910349800 | 32500 | 32350 | 32500 | 32350 | 1264 |
| 461 | 20230726 | 113300 | 5869369000 | 32300 | 32250 | 32350 | 32250 | 491 |
| 462 | 20230726 | 113200 | 5853510250 | 32300 | 32250 | 32350 | 32250 | 367 |
| 463 | 20230726 | 113100 | 5841655200 | 32300 | 32300 | 32300 | 32250 | 563 |
| 464 | 20230726 | 113000 | 5823475850 | 32250 | 32250 | 32300 | 32250 | 337 |
| 465 | 20230726 | 112900 | 5812605800 | 32250 | 32300 | 32300 | 32250 | 385 |
| 466 | 20230726 | 112800 | 5800177400 | 32250 | 32300 | 32300 | 32250 | 247 |
| 467 | 20230726 | 112700 | 5792209200 | 32300 | 32250 | 32300 | 32250 | 359 |
| 468 | 20230726 | 112600 | 5780624200 | 32300 | 32350 | 32350 | 32250 | 327 |
| 469 | 20230726 | 112500 | 5770064200 | 32300 | 32350 | 32400 | 32250 | 487 |
| 470 | 20230726 | 112400 | 5754329850 | 32300 | 32300 | 32350 | 32300 | 380 |
| 471 | 20230726 | 112300 | 5742043500 | 32300 | 32250 | 32350 | 32250 | 264 |
| 472 | 20230726 | 112200 | 5733522450 | 32250 | 32250 | 32300 | 32200 | 471 |
| 473 | 20230726 | 112100 | 5718322350 | 32200 | 32200 | 32250 | 32100 | 582 |
| 474 | 20230726 | 112000 | 5699596100 | 32200 | 32150 | 32250 | 32150 | 286 |
| 475 | 20230726 | 111900 | 5690387050 | 32150 | 32100 | 32250 | 32100 | 456 |
| 476 | 20230726 | 111800 | 5675732400 | 32050 | 32050 | 32100 | 32000 | 488 |
| 477 | 20230726 | 111700 | 5660090450 | 32050 | 31950 | 32100 | 31950 | 1212 |
| 478 | 20230726 | 111600 | 5621250250 | 31950 | 31950 | 32050 | 31900 | 362 |
| 479 | 20230726 | 111500 | 5609679100 | 31900 | 32000 | 32000 | 31900 | 94 |
| 480 | 20230726 | 111400 | 5606676250 | 31950 | 32000 | 32000 | 31900 | 295 |
| 481 | 20230726 | 111300 | 5597255600 | 31950 | 32000 | 32000 | 31900 | 271 |
| 482 | 20230726 | 111200 | 5588601600 | 31950 | 32000 | 32000 | 31900 | 161 |
| 483 | 20230726 | 111100 | 5583460850 | 31950 | 31900 | 31950 | 31900 | 190 |
| 484 | 20230726 | 111000 | 5577393250 | 31900 | 31850 | 31950 | 31850 | 599 |
| 485 | 20230726 | 110900 | 5558304150 | 31850 | 31850 | 31900 | 31850 | 347 |
| 486 | 20230726 | 110800 | 5547249600 | 31850 | 31850 | 31950 | 31850 | 356 |
| 487 | 20230726 | 110700 | 5535888200 | 31900 | 31900 | 31950 | 31850 | 1430 |
| 488 | 20230726 | 110600 | 5490278250 | 31900 | 31950 | 31950 | 31850 | 1247 |
| 489 | 20230726 | 110500 | 5450470600 | 31950 | 32050 | 32050 | 31950 | 256 |
| 490 | 20230726 | 110400 | 5442279500 | 32000 | 32000 | 32100 | 32000 | 788 |
| 491 | 20230726 | 110300 | 5417050400 | 32050 | 32050 | 32100 | 32000 | 393 |
| 492 | 20230726 | 110200 | 5404463250 | 32000 | 32050 | 32250 | 32000 | 1735 |
| 493 | 20230726 | 110100 | 5348787750 | 32150 | 31950 | 32150 | 31950 | 1661 |
| 494 | 20230726 | 110000 | 5295535750 | 31950 | 31950 | 32050 | 31900 | 874 |
| 495 | 20230726 | 105900 | 5267595350 | 31950 | 32000 | 32000 | 31900 | 530 |
| 496 | 20230726 | 105800 | 5250656850 | 32000 | 31900 | 32000 | 31900 | 869 |
| 497 | 20230726 | 105700 | 5222899050 | 31900 | 31850 | 31950 | 31850 | 312 |
| 498 | 20230726 | 105600 | 5212946550 | 31850 | 31900 | 31950 | 31850 | 462 |
| 499 | 20230726 | 105500 | 5198211950 | 31900 | 31900 | 31950 | 31850 | 246 |
| 500 | 20230726 | 105400 | 5190363800 | 31900 | 31800 | 31900 | 31750 | 468 |
| 501 | 20230726 | 105300 | 5175467900 | 31800 | 31850 | 31850 | 31750 | 344 |
| 502 | 20230726 | 105200 | 5164525000 | 31850 | 31800 | 31950 | 31800 | 201 |
| 503 | 20230726 | 105100 | 5158117950 | 31750 | 31900 | 31950 | 31650 | 903 |
| 504 | 20230726 | 105000 | 5129380300 | 31850 | 31750 | 32000 | 31550 | 3519 |
| 505 | 20230726 | 104900 | 5017476900 | 31700 | 31500 | 31700 | 31450 | 1248 |
| 506 | 20230726 | 104800 | 4978081950 | 31500 | 31550 | 31650 | 31400 | 1390 |
| 507 | 20230726 | 104700 | 4934269100 | 31550 | 31500 | 31550 | 31400 | 1658 |
| 508 | 20230726 | 104600 | 4882026800 | 31500 | 31400 | 31550 | 31400 | 945 |
| 509 | 20230726 | 104500 | 4852302900 | 31400 | 31600 | 31600 | 31400 | 2819 |
| 510 | 20230726 | 104400 | 4763472500 | 31550 | 31550 | 31600 | 31500 | 485 |
| 511 | 20230726 | 104300 | 4748169850 | 31500 | 31650 | 31650 | 31500 | 2488 |
| 512 | 20230726 | 104200 | 4669714250 | 31600 | 31700 | 31700 | 31600 | 1308 |
| 513 | 20230726 | 104100 | 4628327800 | 31700 | 31650 | 31800 | 31600 | 2225 |
| 514 | 20230726 | 104000 | 4557835650 | 31650 | 31800 | 31800 | 31650 | 2052 |
| 515 | 20230726 | 103900 | 4492689950 | 31800 | 31800 | 31900 | 31800 | 612 |
| 516 | 20230726 | 103800 | 4473219500 | 31800 | 31850 | 31850 | 31800 | 400 |
| 517 | 20230726 | 103700 | 4460485650 | 31850 | 31850 | 31850 | 31800 | 657 |
| 518 | 20230726 | 103600 | 4439580350 | 31800 | 31900 | 31900 | 31800 | 966 |
| 519 | 20230726 | 103500 | 4408831650 | 31850 | 31850 | 31900 | 31850 | 1051 |
| 520 | 20230726 | 103400 | 4375346200 | 31850 | 31850 | 31900 | 31850 | 326 |
| 521 | 20230726 | 103300 | 4364959550 | 31850 | 32000 | 32000 | 31850 | 1642 |
| 522 | 20230726 | 103200 | 4312554800 | 32050 | 31950 | 32050 | 31950 | 794 |
| 523 | 20230726 | 103100 | 4287170600 | 31950 | 32000 | 32000 | 31950 | 192 |
| 524 | 20230726 | 103000 | 4281029800 | 32000 | 31950 | 32000 | 31950 | 703 |
| 525 | 20230726 | 102900 | 4258559300 | 31950 | 31950 | 32000 | 31950 | 492 |
| 526 | 20230726 | 102800 | 4242826400 | 31950 | 32000 | 32000 | 31950 | 160 |
| 527 | 20230726 | 102700 | 4237712700 | 32000 | 31950 | 32000 | 31850 | 905 |
| 528 | 20230726 | 102600 | 4208798700 | 31900 | 31950 | 32000 | 31850 | 1969 |
| 529 | 20230726 | 102500 | 4145972500 | 31950 | 32050 | 32100 | 31950 | 2302 |
| 530 | 20230726 | 102400 | 4072239150 | 32000 | 32150 | 32150 | 32000 | 3598 |
| 531 | 20230726 | 102300 | 3956753650 | 32200 | 32300 | 32300 | 32200 | 1543 |
| 532 | 20230726 | 102200 | 3907043850 | 32250 | 32250 | 32400 | 32250 | 1683 |
| 533 | 20230726 | 102100 | 3852691150 | 32250 | 32250 | 32300 | 32200 | 484 |
| 534 | 20230726 | 102000 | 3837087350 | 32300 | 32250 | 32300 | 32250 | 288 |
| 535 | 20230726 | 101900 | 3827795850 | 32250 | 32400 | 32450 | 32250 | 1891 |
| 536 | 20230726 | 101800 | 3766718800 | 32350 | 32350 | 32350 | 32300 | 459 |
| 537 | 20230726 | 101700 | 3751877650 | 32300 | 32300 | 32350 | 32300 | 535 |
| 538 | 20230726 | 101600 | 3734596450 | 32200 | 32250 | 32300 | 32200 | 894 |
| 539 | 20230726 | 101500 | 3705797750 | 32300 | 32250 | 32300 | 32200 | 594 |
| 540 | 20230726 | 101400 | 3686663300 | 32250 | 32300 | 32300 | 32200 | 2000 |
| 541 | 20230726 | 101300 | 3622235350 | 32250 | 32250 | 32350 | 32200 | 1077 |
| 542 | 20230726 | 101200 | 3587487050 | 32250 | 32250 | 32350 | 32200 | 466 |
| 543 | 20230726 | 101100 | 3572438100 | 32250 | 32300 | 32300 | 32200 | 976 |
| 544 | 20230726 | 101000 | 3540947300 | 32300 | 32400 | 32450 | 32300 | 942 |
| 545 | 20230726 | 100900 | 3510428950 | 32400 | 32500 | 32500 | 32400 | 1573 |
| 546 | 20230726 | 100800 | 3459346650 | 32500 | 32500 | 32550 | 32500 | 234 |
| 547 | 20230726 | 100700 | 3451739050 | 32450 | 32350 | 32500 | 32350 | 833 |
| 548 | 20230726 | 100600 | 3424741100 | 32350 | 32300 | 32350 | 31800 | 8582 |
| 549 | 20230726 | 100500 | 3149187800 | 32300 | 32500 | 32500 | 32200 | 6928 |
| 550 | 20230726 | 100400 | 2925673650 | 32550 | 32350 | 32600 | 32300 | 2340 |
| 551 | 20230726 | 100300 | 2849855550 | 32350 | 32600 | 32600 | 32300 | 5775 |
| 552 | 20230726 | 100200 | 2662355600 | 32600 | 32700 | 32700 | 32600 | 454 |
| 553 | 20230726 | 100100 | 2647529050 | 32650 | 32700 | 32700 | 32650 | 418 |
| 554 | 20230726 | 100000 | 2633879950 | 32700 | 32650 | 32700 | 32650 | 603 |
| 555 | 20230726 | 095900 | 2614182900 | 32650 | 32700 | 32700 | 32650 | 224 |
| 556 | 20230726 | 095800 | 2606863200 | 32700 | 32650 | 32750 | 32600 | 396 |
| 557 | 20230726 | 095700 | 2593914850 | 32650 | 32700 | 32750 | 32650 | 147 |
| 558 | 20230726 | 095600 | 2589107100 | 32700 | 32550 | 32850 | 32500 | 3945 |
| 559 | 20230726 | 095500 | 2460514850 | 32600 | 32700 | 32700 | 32600 | 1700 |
| 560 | 20230726 | 095400 | 2405038700 | 32700 | 32800 | 32850 | 32700 | 1029 |
| 561 | 20230726 | 095300 | 2371340700 | 32800 | 32750 | 32800 | 32750 | 391 |
| 562 | 20230726 | 095200 | 2358534300 | 32750 | 32850 | 32850 | 32750 | 448 |
| 563 | 20230726 | 095100 | 2343833750 | 32850 | 32900 | 32950 | 32750 | 3042 |
| 564 | 20230726 | 095000 | 2243910500 | 32900 | 32950 | 32950 | 32900 | 1447 |
| 565 | 20230726 | 094900 | 2196262100 | 32950 | 33000 | 33000 | 32950 | 350 |
| 566 | 20230726 | 094800 | 2184725800 | 32950 | 33000 | 33000 | 32950 | 329 |
| 567 | 20230726 | 094700 | 2173884750 | 33000 | 32950 | 33000 | 32950 | 73 |
| 568 | 20230726 | 094600 | 2171476000 | 32950 | 33050 | 33100 | 32950 | 1920 |
| 569 | 20230726 | 094500 | 2108135700 | 33100 | 33050 | 33100 | 33050 | 200 |
| 570 | 20230726 | 094400 | 2101522100 | 33100 | 33150 | 33150 | 33100 | 196 |
| 571 | 20230726 | 094300 | 2095028100 | 33200 | 33100 | 33200 | 33100 | 543 |
| 572 | 20230726 | 094200 | 2077042750 | 33100 | 33150 | 33150 | 33100 | 59 |
| 573 | 20230726 | 094100 | 2075089650 | 33100 | 33100 | 33100 | 33050 | 236 |
| 574 | 20230726 | 094000 | 2067283200 | 33150 | 32950 | 33150 | 32950 | 2790 |
| 575 | 20230726 | 093900 | 1975249750 | 32950 | 33050 | 33050 | 32900 | 2348 |
| 576 | 20230726 | 093800 | 1897870150 | 33000 | 33050 | 33100 | 33000 | 562 |
| 577 | 20230726 | 093700 | 1879316950 | 33100 | 33150 | 33150 | 33050 | 192 |
| 578 | 20230726 | 093600 | 1872962350 | 33150 | 33000 | 33150 | 33000 | 129 |
| 579 | 20230726 | 093500 | 1868692950 | 33050 | 32950 | 33250 | 32950 | 644 |
| 580 | 20230726 | 093400 | 1847390750 | 32950 | 32950 | 33000 | 32900 | 1409 |
| 581 | 20230726 | 093300 | 1800977350 | 32950 | 32950 | 33000 | 32900 | 802 |
| 582 | 20230726 | 093200 | 1774556850 | 32900 | 32900 | 32950 | 32850 | 807 |
| 583 | 20230726 | 093100 | 1747973400 | 32900 | 32850 | 32950 | 32850 | 1066 |
| 584 | 20230726 | 093000 | 1712904350 | 32900 | 32950 | 33000 | 32800 | 4327 |
| 585 | 20230726 | 092900 | 1570681400 | 32950 | 32950 | 33000 | 32950 | 312 |
| 586 | 20230726 | 092800 | 1560397400 | 32950 | 33000 | 33000 | 32950 | 554 |
| 587 | 20230726 | 092700 | 1542138450 | 33000 | 33000 | 33000 | 32950 | 662 |
| 588 | 20230726 | 092600 | 1520311000 | 33000 | 32900 | 33000 | 32900 | 1079 |
| 589 | 20230726 | 092500 | 1484765400 | 32900 | 33000 | 33100 | 32800 | 1926 |
| 590 | 20230726 | 092400 | 1421335850 | 32950 | 32950 | 32950 | 32800 | 2335 |
| 591 | 20230726 | 092300 | 1344612350 | 33000 | 32850 | 33000 | 32800 | 481 |
| 592 | 20230726 | 092200 | 1328770100 | 32800 | 32850 | 33000 | 32800 | 2173 |
| 593 | 20230726 | 092100 | 1257321750 | 32850 | 32800 | 33000 | 32700 | 3180 |
| 594 | 20230726 | 092000 | 1152688950 | 32900 | 33200 | 33200 | 32800 | 4771 |
| 595 | 20230726 | 091900 | 995040250 | 33200 | 33300 | 33300 | 33200 | 1360 |
| 596 | 20230726 | 091800 | 949815650 | 33350 | 33250 | 33400 | 33200 | 1567 |
| 597 | 20230726 | 091700 | 897748600 | 33200 | 33350 | 33350 | 33200 | 1547 |
| 598 | 20230726 | 091600 | 846259350 | 33350 | 33450 | 33500 | 33350 | 1433 |
| 599 | 20230726 | 091500 | 798371550 | 33450 | 33500 | 33550 | 33350 | 2845 |
| 600 | 20230726 | 091400 | 703241350 | 33500 | 33600 | 33650 | 33500 | 3033 |
| 601 | 20230726 | 091300 | 601445600 | 33650 | 33700 | 33700 | 33600 | 458 |
| 602 | 20230726 | 091200 | 586036650 | 33700 | 33750 | 33800 | 33650 | 3303 |
| 603 | 20230726 | 091100 | 474710700 | 33750 | 33900 | 33900 | 33750 | 1045 |
| 604 | 20230726 | 091000 | 439367500 | 33850 | 34000 | 34000 | 33850 | 148 |
| 605 | 20230726 | 090900 | 434342400 | 34000 | 33850 | 34000 | 33800 | 276 |
| 606 | 20230726 | 090800 | 424999850 | 33950 | 33800 | 33950 | 33750 | 1019 |
| 607 | 20230726 | 090700 | 390558700 | 33800 | 33850 | 33900 | 33800 | 351 |
| 608 | 20230726 | 090600 | 378672800 | 33800 | 33750 | 33900 | 33750 | 661 |
| 609 | 20230726 | 090500 | 356311700 | 33700 | 33650 | 33800 | 33600 | 1563 |
| 610 | 20230726 | 090400 | 303670200 | 33650 | 33700 | 33750 | 33600 | 1831 |
| 611 | 20230726 | 090300 | 242014850 | 33700 | 34050 | 34050 | 33700 | 2771 |
| 612 | 20230726 | 090200 | 148074350 | 34050 | 34100 | 34100 | 34050 | 877 |
| 613 | 20230726 | 090100 | 118207400 | 34050 | 34250 | 34250 | 34050 | 2513 |
| 614 | 20230726 | 090000 | 32284500 | 34250 | 34300 | 34450 | 34250 | 745 |