33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 3 | 20230726 | 191600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230726 | 191500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230726 | 191400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230726 | 191300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230726 | 191200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230726 | 191100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230726 | 191000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230726 | 190900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230726 | 190800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230726 | 190700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230726 | 190600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230726 | 190500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230726 | 190400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230726 | 190300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230726 | 190200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230726 | 190100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230726 | 190000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230726 | 185900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230726 | 185800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230726 | 185700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230726 | 185600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230726 | 185500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230726 | 185400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230726 | 185300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230726 | 185200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230726 | 185100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230726 | 185000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230726 | 184900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230726 | 184800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230726 | 184700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 33 | 20230726 | 184600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230726 | 184500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230726 | 184400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230726 | 184300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230726 | 184200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230726 | 184100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230726 | 184000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230726 | 183900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230726 | 183800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230726 | 183700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230726 | 183600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230726 | 183500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230726 | 183400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230726 | 183300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230726 | 183200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230726 | 183100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230726 | 183000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230726 | 182900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230726 | 182800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230726 | 182700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230726 | 182600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230726 | 182500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230726 | 182400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230726 | 182300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230726 | 182200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230726 | 182100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230726 | 182000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230726 | 181900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230726 | 181800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230726 | 181700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 63 | 20230726 | 181600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230726 | 181500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230726 | 181400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230726 | 181300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230726 | 181200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230726 | 181100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230726 | 181000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230726 | 180900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230726 | 180800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230726 | 180700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230726 | 180600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230726 | 180500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230726 | 180400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230726 | 180300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230726 | 180200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230726 | 180100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230726 | 180000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230726 | 175900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230726 | 175800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230726 | 175700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230726 | 175600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230726 | 175500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230726 | 175400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230726 | 175300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230726 | 175200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230726 | 175100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230726 | 175000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230726 | 174900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230726 | 174800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230726 | 174700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 93 | 20230726 | 174600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230726 | 174500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230726 | 174400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230726 | 174300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230726 | 174200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230726 | 174100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230726 | 174000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230726 | 173900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230726 | 173800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230726 | 173700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230726 | 173600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230726 | 173500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230726 | 173400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230726 | 173300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230726 | 173200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230726 | 173100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230726 | 173000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230726 | 172900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230726 | 172800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230726 | 172700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230726 | 172600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230726 | 172500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230726 | 172400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230726 | 172300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230726 | 172200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230726 | 172100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230726 | 172000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230726 | 171900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230726 | 171800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230726 | 171700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 123 | 20230726 | 171600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230726 | 171500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230726 | 171400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230726 | 171300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230726 | 171200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230726 | 171100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230726 | 171000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230726 | 170900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230726 | 170800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230726 | 170700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230726 | 170600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230726 | 170500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230726 | 170400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230726 | 170300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230726 | 170200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230726 | 170100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230726 | 170000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230726 | 165900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230726 | 165800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230726 | 165700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230726 | 165600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230726 | 165500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230726 | 165400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230726 | 165300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230726 | 165200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230726 | 165100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230726 | 165000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230726 | 164900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230726 | 164800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230726 | 164700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 153 | 20230726 | 164600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230726 | 164500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230726 | 164400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230726 | 164300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230726 | 164200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230726 | 164100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230726 | 164000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230726 | 163900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230726 | 163800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230726 | 163700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230726 | 163600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230726 | 163500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230726 | 163400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230726 | 163300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230726 | 163200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230726 | 163100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230726 | 163000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230726 | 162900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230726 | 162800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230726 | 162700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230726 | 162600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230726 | 162500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230726 | 162400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230726 | 162300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230726 | 162200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230726 | 162100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230726 | 162000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230726 | 161900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230726 | 161800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230726 | 161700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 183 | 20230726 | 161600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230726 | 161500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230726 | 161400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230726 | 161300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230726 | 161200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230726 | 161100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230726 | 161000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230726 | 160900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230726 | 160800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230726 | 160700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230726 | 160600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230726 | 160500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230726 | 160400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230726 | 160300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230726 | 160200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230726 | 160100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230726 | 160000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230726 | 155900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230726 | 155800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230726 | 155700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230726 | 155600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230726 | 155500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230726 | 155400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230726 | 155300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230726 | 155200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230726 | 155100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230726 | 155000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230726 | 154900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230726 | 154800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230726 | 154700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 213 | 20230726 | 154600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230726 | 154500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230726 | 154400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230726 | 154300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230726 | 154200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230726 | 154100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230726 | 154000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230726 | 153900 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230726 | 153800 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230726 | 153700 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230726 | 153600 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20230726 | 153500 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230726 | 153400 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230726 | 153300 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230726 | 153200 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230726 | 153100 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230726 | 153000 | 14611158450 | 22550 | 22550 | 22550 | 22550 | 9130 |
| 230 | 20230726 | 152900 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20230726 | 152800 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20230726 | 152700 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20230726 | 152600 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20230726 | 152500 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20230726 | 152400 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20230726 | 152300 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20230726 | 152200 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20230726 | 152100 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20230726 | 152000 | 14405276950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20230726 | 151900 | 14405276950 | 22700 | 22500 | 22700 | 22500 | 4630 |
| 241 | 20230726 | 151800 | 14300901300 | 22500 | 22500 | 22550 | 22500 | 3487 |
| 242 | 20230726 | 151700 | 14222392250 | 22550 | 22550 | 22550 | 22500 | 561 |
| 243 | 20230726 | 151600 | 14209746050 | 22500 | 22550 | 22550 | 22500 | 1058 |
| 244 | 20230726 | 151500 | 14185916300 | 22500 | 22600 | 22600 | 22500 | 5130 |
| 245 | 20230726 | 151400 | 14070246950 | 22600 | 22650 | 22700 | 22600 | 10113 |
| 246 | 20230726 | 151300 | 13841566150 | 22700 | 22650 | 22700 | 22650 | 426 |
| 247 | 20230726 | 151200 | 13831912950 | 22650 | 22600 | 22650 | 22600 | 2062 |
| 248 | 20230726 | 151100 | 13785227950 | 22600 | 22650 | 22650 | 22600 | 842 |
| 249 | 20230726 | 151000 | 13766168000 | 22650 | 22600 | 22700 | 22550 | 2977 |
| 250 | 20230726 | 150900 | 13698830600 | 22600 | 22650 | 22650 | 22550 | 2051 |
| 251 | 20230726 | 150800 | 13652427550 | 22650 | 22600 | 22650 | 22600 | 1066 |
| 252 | 20230726 | 150700 | 13628333500 | 22550 | 22600 | 22650 | 22550 | 1360 |
| 253 | 20230726 | 150600 | 13597598600 | 22600 | 22600 | 22650 | 22550 | 2354 |
| 254 | 20230726 | 150500 | 13544399550 | 22600 | 22600 | 22650 | 22600 | 636 |
| 255 | 20230726 | 150400 | 13530023750 | 22650 | 22600 | 22650 | 22550 | 1332 |
| 256 | 20230726 | 150300 | 13499920250 | 22600 | 22650 | 22650 | 22600 | 737 |
| 257 | 20230726 | 150200 | 13483259050 | 22600 | 22650 | 22650 | 22600 | 422 |
| 258 | 20230726 | 150100 | 13473706800 | 22700 | 22750 | 22800 | 22700 | 510 |
| 259 | 20230726 | 150000 | 13462107650 | 22750 | 22850 | 22850 | 22600 | 2095 |
| 260 | 20230726 | 145900 | 13414425050 | 22800 | 22650 | 22850 | 22650 | 3547 |
| 261 | 20230726 | 145800 | 13333743150 | 22650 | 22650 | 22700 | 22550 | 4497 |
| 262 | 20230726 | 145700 | 13232109450 | 22700 | 22650 | 22700 | 22600 | 928 |
| 263 | 20230726 | 145600 | 13211097850 | 22600 | 22550 | 22600 | 22550 | 815 |
| 264 | 20230726 | 145500 | 13192688450 | 22550 | 22550 | 22600 | 22550 | 221 |
| 265 | 20230726 | 145400 | 13187704000 | 22550 | 22500 | 22550 | 22500 | 2087 |
| 266 | 20230726 | 145300 | 13140660700 | 22550 | 22600 | 22600 | 22550 | 1366 |
| 267 | 20230726 | 145200 | 13109855750 | 22600 | 22600 | 22600 | 22500 | 1474 |
| 268 | 20230726 | 145100 | 13076626250 | 22600 | 22600 | 22600 | 22550 | 118 |
| 269 | 20230726 | 145000 | 13073960800 | 22550 | 22550 | 22550 | 22500 | 2255 |
| 270 | 20230726 | 144900 | 13023159500 | 22550 | 22550 | 22600 | 22500 | 1098 |
| 271 | 20230726 | 144800 | 12998400650 | 22550 | 22550 | 22600 | 22500 | 2075 |
| 272 | 20230726 | 144700 | 12951621300 | 22600 | 22650 | 22650 | 22600 | 261 |
| 273 | 20230726 | 144600 | 12945716500 | 22650 | 22650 | 22650 | 22550 | 1512 |
| 274 | 20230726 | 144500 | 12911555400 | 22600 | 22600 | 22650 | 22600 | 492 |
| 275 | 20230726 | 144400 | 12900428300 | 22600 | 22650 | 22650 | 22600 | 206 |
| 276 | 20230726 | 144300 | 12895763900 | 22650 | 22650 | 22650 | 22600 | 553 |
| 277 | 20230726 | 144200 | 12883243450 | 22600 | 22650 | 22700 | 22600 | 424 |
| 278 | 20230726 | 144100 | 12873651450 | 22650 | 22650 | 22650 | 22600 | 442 |
| 279 | 20230726 | 144000 | 12863645150 | 22650 | 22600 | 22650 | 22600 | 678 |
| 280 | 20230726 | 143900 | 12848296000 | 22650 | 22600 | 22650 | 22600 | 519 |
| 281 | 20230726 | 143800 | 12836548150 | 22650 | 22650 | 22650 | 22600 | 538 |
| 282 | 20230726 | 143700 | 12824374450 | 22650 | 22700 | 22700 | 22650 | 461 |
| 283 | 20230726 | 143600 | 12813920800 | 22700 | 22650 | 22700 | 22650 | 272 |
| 284 | 20230726 | 143500 | 12807749850 | 22600 | 22700 | 22700 | 22600 | 741 |
| 285 | 20230726 | 143400 | 12790971800 | 22700 | 22650 | 22700 | 22650 | 211 |
| 286 | 20230726 | 143300 | 12786182550 | 22650 | 22650 | 22700 | 22600 | 463 |
| 287 | 20230726 | 143200 | 12775695600 | 22650 | 22650 | 22650 | 22600 | 2751 |
| 288 | 20230726 | 143100 | 12713394900 | 22650 | 22650 | 22650 | 22600 | 694 |
| 289 | 20230726 | 143000 | 12697676100 | 22650 | 22650 | 22650 | 22600 | 304 |
| 290 | 20230726 | 142900 | 12690800000 | 22600 | 22600 | 22600 | 22600 | 130 |
| 291 | 20230726 | 142800 | 12687862000 | 22600 | 22600 | 22650 | 22600 | 210 |
| 292 | 20230726 | 142700 | 12683110550 | 22650 | 22500 | 22650 | 22500 | 308 |
| 293 | 20230726 | 142600 | 12676171650 | 22550 | 22600 | 22600 | 22550 | 377 |
| 294 | 20230726 | 142500 | 12667666950 | 22550 | 22550 | 22600 | 22550 | 221 |
| 295 | 20230726 | 142400 | 12662679350 | 22550 | 22550 | 22600 | 22550 | 461 |
| 296 | 20230726 | 142300 | 12652280400 | 22550 | 22600 | 22600 | 22450 | 8032 |
| 297 | 20230726 | 142200 | 12471449450 | 22650 | 22650 | 22650 | 22650 | 330 |
| 298 | 20230726 | 142100 | 12463974950 | 22650 | 22550 | 22650 | 22550 | 1909 |
| 299 | 20230726 | 142000 | 12420877900 | 22550 | 22600 | 22600 | 22550 | 613 |
| 300 | 20230726 | 141900 | 12407050350 | 22550 | 22600 | 22600 | 22550 | 261 |
| 301 | 20230726 | 141800 | 12401163300 | 22600 | 22550 | 22600 | 22550 | 683 |
| 302 | 20230726 | 141700 | 12385756800 | 22550 | 22500 | 22550 | 22450 | 1847 |
| 303 | 20230726 | 141600 | 12344245200 | 22500 | 22550 | 22550 | 22500 | 2648 |
| 304 | 20230726 | 141500 | 12284654700 | 22500 | 22500 | 22550 | 22500 | 387 |
| 305 | 20230726 | 141400 | 12275939350 | 22500 | 22500 | 22550 | 22500 | 343 |
| 306 | 20230726 | 141300 | 12268218600 | 22550 | 22500 | 22550 | 22500 | 821 |
| 307 | 20230726 | 141200 | 12249744200 | 22500 | 22500 | 22500 | 22450 | 567 |
| 308 | 20230726 | 141100 | 12236988200 | 22500 | 22600 | 22600 | 22500 | 1204 |
| 309 | 20230726 | 141000 | 12209859750 | 22550 | 22450 | 22600 | 22450 | 2686 |
| 310 | 20230726 | 140900 | 12149362050 | 22450 | 22500 | 22550 | 22450 | 2507 |
| 311 | 20230726 | 140800 | 12092918300 | 22550 | 22500 | 22550 | 22450 | 1223 |
| 312 | 20230726 | 140700 | 12065400850 | 22500 | 22450 | 22500 | 22450 | 650 |
| 313 | 20230726 | 140600 | 12050799150 | 22450 | 22450 | 22500 | 22400 | 5402 |
| 314 | 20230726 | 140500 | 11929534050 | 22450 | 22550 | 22550 | 22450 | 2457 |
| 315 | 20230726 | 140400 | 11874294200 | 22550 | 22550 | 22550 | 22500 | 2287 |
| 316 | 20230726 | 140300 | 11822820000 | 22550 | 22500 | 22600 | 22450 | 6596 |
| 317 | 20230726 | 140200 | 11674330900 | 22550 | 22550 | 22550 | 22500 | 6872 |
| 318 | 20230726 | 140100 | 11519692150 | 22500 | 22600 | 22600 | 22500 | 3878 |
| 319 | 20230726 | 140000 | 11432244250 | 22600 | 22650 | 22650 | 22600 | 3552 |
| 320 | 20230726 | 135900 | 11351939250 | 22700 | 22750 | 22750 | 22600 | 2931 |
| 321 | 20230726 | 135800 | 11285563000 | 22700 | 22750 | 22750 | 22650 | 2424 |
| 322 | 20230726 | 135700 | 11230536850 | 22750 | 22750 | 22850 | 22700 | 3261 |
| 323 | 20230726 | 135600 | 11156284150 | 22750 | 22650 | 22750 | 22650 | 4469 |
| 324 | 20230726 | 135500 | 11054854450 | 22700 | 22700 | 22800 | 22700 | 1075 |
| 325 | 20230726 | 135400 | 11030406950 | 22700 | 22750 | 22800 | 22700 | 1182 |
| 326 | 20230726 | 135300 | 11003509650 | 22850 | 22900 | 22950 | 22700 | 7202 |
| 327 | 20230726 | 135200 | 10839434450 | 22900 | 22800 | 22900 | 22700 | 1453 |
| 328 | 20230726 | 135100 | 10806280850 | 22850 | 22800 | 22950 | 22800 | 2701 |
| 329 | 20230726 | 135000 | 10744533800 | 22750 | 22800 | 22800 | 22750 | 394 |
| 330 | 20230726 | 134900 | 10735567150 | 22800 | 22800 | 22850 | 22800 | 973 |
| 331 | 20230726 | 134800 | 10713376300 | 22750 | 22900 | 22900 | 22750 | 1073 |
| 332 | 20230726 | 134700 | 10688828250 | 22900 | 22900 | 22900 | 22850 | 758 |
| 333 | 20230726 | 134600 | 10671502800 | 22900 | 22950 | 22950 | 22800 | 1298 |
| 334 | 20230726 | 134500 | 10641826700 | 23000 | 22800 | 23000 | 22800 | 2013 |
| 335 | 20230726 | 134400 | 10595708100 | 22900 | 22800 | 22900 | 22750 | 1723 |
| 336 | 20230726 | 134300 | 10556324650 | 22800 | 22800 | 22800 | 22800 | 399 |
| 337 | 20230726 | 134200 | 10547227450 | 22800 | 22850 | 22900 | 22800 | 4531 |
| 338 | 20230726 | 134100 | 10443770300 | 22850 | 22900 | 22900 | 22800 | 1142 |
| 339 | 20230726 | 134000 | 10417687350 | 22850 | 23000 | 23000 | 22850 | 2119 |
| 340 | 20230726 | 133900 | 10369150050 | 23000 | 23000 | 23050 | 23000 | 1222 |
| 341 | 20230726 | 133800 | 10341039650 | 23050 | 23100 | 23150 | 23000 | 2187 |
| 342 | 20230726 | 133700 | 10290649450 | 23100 | 23100 | 23250 | 23050 | 8362 |
| 343 | 20230726 | 133600 | 10096974450 | 23100 | 23000 | 23100 | 22950 | 3046 |
| 344 | 20230726 | 133500 | 10026824000 | 23000 | 22900 | 23000 | 22850 | 1430 |
| 345 | 20230726 | 133400 | 9993990900 | 22900 | 23000 | 23000 | 22900 | 1563 |
| 346 | 20230726 | 133300 | 9958148700 | 22950 | 22900 | 23000 | 22900 | 2985 |
| 347 | 20230726 | 133200 | 9889679850 | 22850 | 22850 | 22850 | 22800 | 1010 |
| 348 | 20230726 | 133100 | 9866617100 | 22850 | 22850 | 22850 | 22850 | 297 |
| 349 | 20230726 | 133000 | 9859830650 | 22850 | 22850 | 22850 | 22800 | 678 |
| 350 | 20230726 | 132900 | 9844348850 | 22850 | 22850 | 22900 | 22850 | 541 |
| 351 | 20230726 | 132800 | 9831976950 | 22850 | 22850 | 22850 | 22850 | 1226 |
| 352 | 20230726 | 132700 | 9803962850 | 22800 | 22900 | 22900 | 22750 | 2716 |
| 353 | 20230726 | 132600 | 9742017500 | 22900 | 22950 | 22950 | 22900 | 681 |
| 354 | 20230726 | 132500 | 9726417100 | 22950 | 23050 | 23100 | 22900 | 3078 |
| 355 | 20230726 | 132400 | 9655603850 | 23050 | 23000 | 23100 | 22950 | 5727 |
| 356 | 20230726 | 132300 | 9523776600 | 22950 | 22900 | 23000 | 22900 | 2341 |
| 357 | 20230726 | 132200 | 9470067550 | 22900 | 22950 | 22950 | 22900 | 2702 |
| 358 | 20230726 | 132100 | 9408190850 | 22950 | 22900 | 22950 | 22900 | 3737 |
| 359 | 20230726 | 132000 | 9322513250 | 22900 | 22900 | 22900 | 22900 | 776 |
| 360 | 20230726 | 131900 | 9304742850 | 22900 | 22900 | 22950 | 22850 | 2360 |
| 361 | 20230726 | 131800 | 9250661850 | 22900 | 22800 | 22900 | 22750 | 4261 |
| 362 | 20230726 | 131700 | 9153515950 | 22800 | 22750 | 22800 | 22750 | 112 |
| 363 | 20230726 | 131600 | 9150966650 | 22750 | 22800 | 22800 | 22750 | 1369 |
| 364 | 20230726 | 131500 | 9119818550 | 22800 | 22750 | 22800 | 22750 | 406 |
| 365 | 20230726 | 131400 | 9110566000 | 22800 | 22750 | 22800 | 22750 | 1028 |
| 366 | 20230726 | 131300 | 9087175200 | 22750 | 22700 | 22750 | 22700 | 2481 |
| 367 | 20230726 | 131200 | 9030849900 | 22650 | 22600 | 22650 | 22600 | 2166 |
| 368 | 20230726 | 131100 | 8981798850 | 22600 | 22650 | 22650 | 22600 | 907 |
| 369 | 20230726 | 131000 | 8961300400 | 22650 | 22600 | 22650 | 22600 | 1856 |
| 370 | 20230726 | 130900 | 8919351500 | 22600 | 22550 | 22600 | 22550 | 1049 |
| 371 | 20230726 | 130800 | 8895666200 | 22600 | 22600 | 22650 | 22600 | 3603 |
| 372 | 20230726 | 130700 | 8814235050 | 22600 | 22650 | 22650 | 22600 | 496 |
| 373 | 20230726 | 130600 | 8803015000 | 22650 | 22600 | 22650 | 22600 | 1762 |
| 374 | 20230726 | 130500 | 8763156200 | 22600 | 22650 | 22700 | 22600 | 3028 |
| 375 | 20230726 | 130400 | 8694617500 | 22650 | 22700 | 22700 | 22650 | 3353 |
| 376 | 20230726 | 130300 | 8618560750 | 22650 | 22650 | 22700 | 22650 | 249 |
| 377 | 20230726 | 130200 | 8612916750 | 22650 | 22700 | 22700 | 22650 | 132 |
| 378 | 20230726 | 130100 | 8609925600 | 22650 | 22650 | 22700 | 22650 | 337 |
| 379 | 20230726 | 130000 | 8602292350 | 22650 | 22700 | 22700 | 22650 | 295 |
| 380 | 20230726 | 125900 | 8595606350 | 22700 | 22700 | 22700 | 22700 | 785 |
| 381 | 20230726 | 125800 | 8577786850 | 22700 | 22700 | 22750 | 22700 | 773 |
| 382 | 20230726 | 125700 | 8560239150 | 22700 | 22750 | 22750 | 22700 | 1603 |
| 383 | 20230726 | 125600 | 8523837250 | 22750 | 22750 | 22750 | 22700 | 856 |
| 384 | 20230726 | 125500 | 8504389700 | 22700 | 22700 | 22750 | 22700 | 402 |
| 385 | 20230726 | 125400 | 8495263650 | 22700 | 22750 | 22750 | 22700 | 497 |
| 386 | 20230726 | 125300 | 8483976400 | 22700 | 22750 | 22750 | 22700 | 2193 |
| 387 | 20230726 | 125200 | 8434194850 | 22750 | 22700 | 22750 | 22700 | 1516 |
| 388 | 20230726 | 125100 | 8399726150 | 22700 | 22750 | 22750 | 22700 | 426 |
| 389 | 20230726 | 125000 | 8390052150 | 22750 | 22750 | 22750 | 22700 | 83 |
| 390 | 20230726 | 124900 | 8388166400 | 22750 | 22750 | 22750 | 22700 | 1212 |
| 391 | 20230726 | 124800 | 8360618400 | 22750 | 22700 | 22750 | 22700 | 1188 |
| 392 | 20230726 | 124700 | 8333649650 | 22700 | 22750 | 22750 | 22700 | 653 |
| 393 | 20230726 | 124600 | 8318795350 | 22750 | 22750 | 22800 | 22750 | 2503 |
| 394 | 20230726 | 124500 | 8261823550 | 22800 | 22750 | 22800 | 22750 | 963 |
| 395 | 20230726 | 124400 | 8239886450 | 22750 | 22750 | 22800 | 22750 | 211 |
| 396 | 20230726 | 124300 | 8235081200 | 22750 | 22800 | 22850 | 22750 | 2146 |
| 397 | 20230726 | 124200 | 8186246750 | 22750 | 22750 | 22800 | 22750 | 480 |
| 398 | 20230726 | 124100 | 8175309700 | 22800 | 22800 | 22800 | 22750 | 2011 |
| 399 | 20230726 | 124000 | 8129505750 | 22750 | 22800 | 22800 | 22750 | 153 |
| 400 | 20230726 | 123900 | 8126018400 | 22800 | 22800 | 22800 | 22800 | 1666 |
| 401 | 20230726 | 123800 | 8088033600 | 22800 | 22800 | 22800 | 22800 | 824 |
| 402 | 20230726 | 123700 | 8069246400 | 22800 | 22800 | 22800 | 22800 | 140 |
| 403 | 20230726 | 123600 | 8066054400 | 22750 | 22800 | 22800 | 22750 | 89 |
| 404 | 20230726 | 123500 | 8064027200 | 22800 | 22800 | 22800 | 22800 | 1533 |
| 405 | 20230726 | 123400 | 8029074800 | 22800 | 22800 | 22800 | 22800 | 1801 |
| 406 | 20230726 | 123300 | 7988012000 | 22800 | 22750 | 22850 | 22750 | 488 |
| 407 | 20230726 | 123200 | 7976897800 | 22750 | 22800 | 22850 | 22750 | 210 |
| 408 | 20230726 | 123100 | 7972116550 | 22800 | 22800 | 22800 | 22750 | 932 |
| 409 | 20230726 | 123000 | 7950867050 | 22800 | 22750 | 22800 | 22750 | 980 |
| 410 | 20230726 | 122900 | 7928570700 | 22750 | 22750 | 22800 | 22700 | 253 |
| 411 | 20230726 | 122800 | 7922814900 | 22700 | 22750 | 22800 | 22700 | 1177 |
| 412 | 20230726 | 122700 | 7896030450 | 22750 | 22800 | 22850 | 22750 | 1061 |
| 413 | 20230726 | 122600 | 7871839900 | 22800 | 22850 | 22850 | 22800 | 535 |
| 414 | 20230726 | 122500 | 7859620850 | 22850 | 22850 | 22850 | 22850 | 374 |
| 415 | 20230726 | 122400 | 7851074950 | 22850 | 22850 | 22850 | 22800 | 711 |
| 416 | 20230726 | 122300 | 7834849600 | 22850 | 22850 | 22850 | 22800 | 613 |
| 417 | 20230726 | 122200 | 7820843500 | 22800 | 22800 | 22850 | 22750 | 760 |
| 418 | 20230726 | 122100 | 7803505750 | 22800 | 22850 | 22850 | 22800 | 42 |
| 419 | 20230726 | 122000 | 7802546250 | 22850 | 22750 | 22850 | 22750 | 2477 |
| 420 | 20230726 | 121900 | 7746070100 | 22750 | 22750 | 22750 | 22750 | 107 |
| 421 | 20230726 | 121800 | 7743635850 | 22750 | 22700 | 22800 | 22700 | 1066 |
| 422 | 20230726 | 121700 | 7719435350 | 22800 | 22800 | 22800 | 22700 | 46 |
| 423 | 20230726 | 121600 | 7718389550 | 22800 | 22850 | 22850 | 22800 | 116 |
| 424 | 20230726 | 121500 | 7715742550 | 22850 | 22750 | 22850 | 22750 | 950 |
| 425 | 20230726 | 121400 | 7694095650 | 22750 | 22750 | 22750 | 22750 | 325 |
| 426 | 20230726 | 121300 | 7686701900 | 22750 | 22800 | 22800 | 22750 | 40 |
| 427 | 20230726 | 121200 | 7685790150 | 22800 | 22800 | 22800 | 22700 | 825 |
| 428 | 20230726 | 121100 | 7667057250 | 22800 | 22700 | 22850 | 22700 | 290 |
| 429 | 20230726 | 121000 | 7660438600 | 22700 | 22800 | 22800 | 22700 | 949 |
| 430 | 20230726 | 120900 | 7638886550 | 22800 | 22800 | 22800 | 22800 | 220 |
| 431 | 20230726 | 120800 | 7633870550 | 22800 | 22700 | 22850 | 22700 | 198 |
| 432 | 20230726 | 120700 | 7629356550 | 22700 | 22850 | 22850 | 22700 | 33 |
| 433 | 20230726 | 120600 | 7628604450 | 22850 | 22850 | 22850 | 22700 | 3013 |
| 434 | 20230726 | 120500 | 7560181100 | 22800 | 22750 | 22850 | 22750 | 72 |
| 435 | 20230726 | 120400 | 7558542400 | 22750 | 22800 | 22800 | 22750 | 1459 |
| 436 | 20230726 | 120300 | 7525293200 | 22800 | 22850 | 22850 | 22700 | 1605 |
| 437 | 20230726 | 120200 | 7488728050 | 22850 | 22900 | 22900 | 22850 | 346 |
| 438 | 20230726 | 120100 | 7480818950 | 22900 | 22950 | 22950 | 22900 | 424 |
| 439 | 20230726 | 120000 | 7471108200 | 22950 | 22950 | 23000 | 22900 | 857 |
| 440 | 20230726 | 115900 | 7451457850 | 22950 | 22950 | 22950 | 22900 | 726 |
| 441 | 20230726 | 115800 | 7434803750 | 23000 | 23050 | 23050 | 23000 | 1860 |
| 442 | 20230726 | 115700 | 7391995050 | 23050 | 23050 | 23050 | 23050 | 166 |
| 443 | 20230726 | 115600 | 7388168750 | 23050 | 23050 | 23050 | 23050 | 105 |
| 444 | 20230726 | 115500 | 7385748500 | 23050 | 23050 | 23100 | 23000 | 1061 |
| 445 | 20230726 | 115400 | 7361297150 | 23100 | 23100 | 23100 | 23050 | 240 |
| 446 | 20230726 | 115300 | 7355763250 | 23100 | 23050 | 23100 | 23050 | 816 |
| 447 | 20230726 | 115200 | 7336953650 | 23050 | 23000 | 23050 | 23000 | 324 |
| 448 | 20230726 | 115100 | 7329486950 | 23050 | 23050 | 23050 | 23000 | 624 |
| 449 | 20230726 | 115000 | 7315108750 | 23050 | 23000 | 23050 | 23000 | 101 |
| 450 | 20230726 | 114900 | 7312784750 | 23000 | 23000 | 23050 | 23000 | 1227 |
| 451 | 20230726 | 114800 | 7284563600 | 23000 | 23000 | 23050 | 22950 | 1813 |
| 452 | 20230726 | 114700 | 7242867050 | 23000 | 23050 | 23050 | 23000 | 246 |
| 453 | 20230726 | 114600 | 7237208950 | 23000 | 23050 | 23050 | 22950 | 2155 |
| 454 | 20230726 | 114500 | 7187595950 | 23050 | 23000 | 23050 | 22950 | 1478 |
| 455 | 20230726 | 114400 | 7153605750 | 23000 | 22950 | 23000 | 22950 | 322 |
| 456 | 20230726 | 114300 | 7146211950 | 22950 | 22900 | 22950 | 22900 | 445 |
| 457 | 20230726 | 114200 | 7136014650 | 22950 | 22900 | 22950 | 22900 | 128 |
| 458 | 20230726 | 114100 | 7133081450 | 22950 | 23000 | 23000 | 22900 | 796 |
| 459 | 20230726 | 114000 | 7114829100 | 23000 | 23000 | 23000 | 22950 | 392 |
| 460 | 20230726 | 113900 | 7105828800 | 23000 | 22950 | 23000 | 22950 | 634 |
| 461 | 20230726 | 113800 | 7091273300 | 22950 | 22900 | 22950 | 22900 | 675 |
| 462 | 20230726 | 113700 | 7075815200 | 22850 | 22900 | 22900 | 22850 | 211 |
| 463 | 20230726 | 113600 | 7070983450 | 22900 | 22850 | 22900 | 22850 | 894 |
| 464 | 20230726 | 113500 | 7050539850 | 22900 | 22900 | 22900 | 22850 | 2589 |
| 465 | 20230726 | 113400 | 6991268450 | 22900 | 22850 | 22900 | 22850 | 248 |
| 466 | 20230726 | 113300 | 6985601500 | 22900 | 22800 | 22900 | 22800 | 513 |
| 467 | 20230726 | 113200 | 6973887100 | 22850 | 22850 | 22850 | 22800 | 195 |
| 468 | 20230726 | 113100 | 6969432850 | 22850 | 22750 | 22850 | 22750 | 786 |
| 469 | 20230726 | 113000 | 6951512450 | 22800 | 22800 | 22800 | 22750 | 571 |
| 470 | 20230726 | 112900 | 6938510800 | 22800 | 22700 | 22800 | 22700 | 476 |
| 471 | 20230726 | 112800 | 6927675650 | 22750 | 22700 | 22750 | 22700 | 534 |
| 472 | 20230726 | 112700 | 6915553700 | 22700 | 22750 | 22750 | 22700 | 606 |
| 473 | 20230726 | 112600 | 6901767350 | 22750 | 22800 | 22800 | 22750 | 437 |
| 474 | 20230726 | 112500 | 6891823600 | 22800 | 22750 | 22800 | 22750 | 371 |
| 475 | 20230726 | 112400 | 6883383250 | 22750 | 22700 | 22750 | 22600 | 1426 |
| 476 | 20230726 | 112300 | 6851138450 | 22700 | 22700 | 22750 | 22600 | 1282 |
| 477 | 20230726 | 112200 | 6822044650 | 22700 | 22700 | 22700 | 22650 | 760 |
| 478 | 20230726 | 112100 | 6804823600 | 22650 | 22700 | 22750 | 22650 | 1009 |
| 479 | 20230726 | 112000 | 6781932900 | 22650 | 22750 | 22750 | 22650 | 1244 |
| 480 | 20230726 | 111900 | 6753683600 | 22750 | 22750 | 22750 | 22750 | 156 |
| 481 | 20230726 | 111800 | 6750134600 | 22700 | 22700 | 22700 | 22700 | 651 |
| 482 | 20230726 | 111700 | 6735356900 | 22650 | 22650 | 22700 | 22650 | 1086 |
| 483 | 20230726 | 111600 | 6710740800 | 22700 | 22650 | 22700 | 22650 | 361 |
| 484 | 20230726 | 111500 | 6702556100 | 22700 | 22700 | 22750 | 22600 | 259 |
| 485 | 20230726 | 111400 | 6696690200 | 22700 | 22650 | 22750 | 22600 | 1353 |
| 486 | 20230726 | 111300 | 6665979350 | 22650 | 22650 | 22700 | 22600 | 1832 |
| 487 | 20230726 | 111200 | 6624504350 | 22650 | 22750 | 22750 | 22650 | 354 |
| 488 | 20230726 | 111100 | 6616469050 | 22750 | 22650 | 22750 | 22650 | 308 |
| 489 | 20230726 | 111000 | 6609477650 | 22650 | 22700 | 22750 | 22650 | 2111 |
| 490 | 20230726 | 110900 | 6561560950 | 22750 | 22750 | 22800 | 22700 | 732 |
| 491 | 20230726 | 110800 | 6544909000 | 22750 | 22750 | 22800 | 22750 | 829 |
| 492 | 20230726 | 110700 | 6526022350 | 22750 | 22750 | 22800 | 22750 | 528 |
| 493 | 20230726 | 110600 | 6514007350 | 22800 | 22800 | 22800 | 22750 | 150 |
| 494 | 20230726 | 110500 | 6510589450 | 22800 | 22750 | 22850 | 22750 | 1926 |
| 495 | 20230726 | 110400 | 6466750300 | 22750 | 22750 | 22750 | 22700 | 419 |
| 496 | 20230726 | 110300 | 6457220050 | 22750 | 22750 | 22800 | 22750 | 271 |
| 497 | 20230726 | 110200 | 6451054700 | 22750 | 22850 | 22850 | 22750 | 518 |
| 498 | 20230726 | 110100 | 6439268850 | 22850 | 22700 | 22850 | 22700 | 1758 |
| 499 | 20230726 | 110000 | 6399283550 | 22750 | 22700 | 22750 | 22700 | 386 |
| 500 | 20230726 | 105900 | 6390517450 | 22700 | 22650 | 22700 | 22650 | 1115 |
| 501 | 20230726 | 105800 | 6365209600 | 22600 | 22700 | 22700 | 22550 | 1041 |
| 502 | 20230726 | 105700 | 6341651350 | 22650 | 22600 | 22650 | 22600 | 895 |
| 503 | 20230726 | 105600 | 6321408800 | 22650 | 22650 | 22700 | 22550 | 560 |
| 504 | 20230726 | 105500 | 6308750600 | 22650 | 22600 | 22700 | 22600 | 523 |
| 505 | 20230726 | 105400 | 6296903500 | 22600 | 22600 | 22600 | 22550 | 1103 |
| 506 | 20230726 | 105300 | 6272016350 | 22600 | 22650 | 22650 | 22550 | 1176 |
| 507 | 20230726 | 105200 | 6245440150 | 22650 | 22600 | 22650 | 22600 | 158 |
| 508 | 20230726 | 105100 | 6241869200 | 22600 | 22550 | 22600 | 22550 | 2264 |
| 509 | 20230726 | 105000 | 6190782000 | 22550 | 22550 | 22650 | 22500 | 3614 |
| 510 | 20230726 | 104900 | 6109256050 | 22550 | 22500 | 22550 | 22450 | 2953 |
| 511 | 20230726 | 104800 | 6042828700 | 22550 | 22400 | 22550 | 22400 | 2329 |
| 512 | 20230726 | 104700 | 5990520250 | 22500 | 22400 | 22500 | 22400 | 2851 |
| 513 | 20230726 | 104600 | 5926516900 | 22500 | 22450 | 22550 | 22400 | 1261 |
| 514 | 20230726 | 104500 | 5898189050 | 22500 | 22500 | 22550 | 22450 | 1512 |
| 515 | 20230726 | 104400 | 5864185800 | 22500 | 22400 | 22550 | 22400 | 2742 |
| 516 | 20230726 | 104300 | 5802658700 | 22450 | 22600 | 22600 | 22400 | 8331 |
| 517 | 20230726 | 104200 | 5615344250 | 22600 | 22600 | 22600 | 22500 | 4761 |
| 518 | 20230726 | 104100 | 5508035950 | 22600 | 22600 | 22650 | 22550 | 1112 |
| 519 | 20230726 | 104000 | 5482887600 | 22600 | 22600 | 22650 | 22600 | 525 |
| 520 | 20230726 | 103900 | 5471021750 | 22600 | 22600 | 22650 | 22600 | 1786 |
| 521 | 20230726 | 103800 | 5430644500 | 22600 | 22600 | 22650 | 22550 | 1912 |
| 522 | 20230726 | 103700 | 5387417200 | 22600 | 22650 | 22650 | 22600 | 2456 |
| 523 | 20230726 | 103600 | 5331827300 | 22650 | 22700 | 22700 | 22550 | 1044 |
| 524 | 20230726 | 103500 | 5308217500 | 22700 | 22700 | 22700 | 22500 | 7225 |
| 525 | 20230726 | 103400 | 5145283750 | 22650 | 22650 | 22700 | 22650 | 805 |
| 526 | 20230726 | 103300 | 5127050350 | 22650 | 22650 | 22650 | 22650 | 562 |
| 527 | 20230726 | 103200 | 5114321050 | 22650 | 22650 | 22700 | 22600 | 2692 |
| 528 | 20230726 | 103100 | 5053340900 | 22650 | 22650 | 22700 | 22600 | 2603 |
| 529 | 20230726 | 103000 | 4994432500 | 22750 | 22700 | 22750 | 22650 | 2716 |
| 530 | 20230726 | 102900 | 4932883100 | 22700 | 22700 | 22750 | 22650 | 1657 |
| 531 | 20230726 | 102800 | 4895293850 | 22700 | 22700 | 22750 | 22700 | 2398 |
| 532 | 20230726 | 102700 | 4840846700 | 22700 | 22750 | 22800 | 22700 | 859 |
| 533 | 20230726 | 102600 | 4821300750 | 22750 | 22800 | 22800 | 22750 | 827 |
| 534 | 20230726 | 102500 | 4802464250 | 22850 | 22900 | 22900 | 22850 | 1395 |
| 535 | 20230726 | 102400 | 4770547750 | 22900 | 22950 | 23000 | 22900 | 662 |
| 536 | 20230726 | 102300 | 4755378800 | 22950 | 22950 | 23000 | 22900 | 648 |
| 537 | 20230726 | 102200 | 4740503950 | 22900 | 22950 | 23000 | 22900 | 2367 |
| 538 | 20230726 | 102100 | 4686105300 | 22950 | 22850 | 22950 | 22850 | 1315 |
| 539 | 20230726 | 102000 | 4655986450 | 22850 | 22900 | 22950 | 22850 | 418 |
| 540 | 20230726 | 101900 | 4646429000 | 22750 | 22700 | 22900 | 22650 | 2296 |
| 541 | 20230726 | 101800 | 4593973200 | 22800 | 22800 | 22800 | 22600 | 9456 |
| 542 | 20230726 | 101700 | 4379570450 | 22800 | 22800 | 22800 | 22750 | 1405 |
| 543 | 20230726 | 101600 | 4347583800 | 22750 | 22750 | 22850 | 22750 | 353 |
| 544 | 20230726 | 101500 | 4339551050 | 22800 | 22800 | 22850 | 22750 | 1220 |
| 545 | 20230726 | 101400 | 4311762950 | 22800 | 22850 | 22850 | 22800 | 440 |
| 546 | 20230726 | 101300 | 4301727550 | 22850 | 22750 | 22850 | 22750 | 1826 |
| 547 | 20230726 | 101200 | 4260096400 | 22850 | 22700 | 22850 | 22700 | 3914 |
| 548 | 20230726 | 101100 | 4171020400 | 22700 | 22700 | 22750 | 22700 | 2877 |
| 549 | 20230726 | 101000 | 4105712250 | 22700 | 22700 | 22750 | 22700 | 1491 |
| 550 | 20230726 | 100900 | 4071860150 | 22700 | 22750 | 22750 | 22700 | 4741 |
| 551 | 20230726 | 100800 | 3964012950 | 22750 | 22750 | 22800 | 22750 | 1530 |
| 552 | 20230726 | 100700 | 3929182100 | 22800 | 22800 | 22850 | 22750 | 1790 |
| 553 | 20230726 | 100600 | 3888420100 | 22850 | 22800 | 22850 | 22800 | 3732 |
| 554 | 20230726 | 100500 | 3803245400 | 22800 | 22800 | 22900 | 22800 | 1188 |
| 555 | 20230726 | 100400 | 3776126300 | 22850 | 22850 | 22850 | 22850 | 410 |
| 556 | 20230726 | 100300 | 3766757800 | 22800 | 22800 | 22850 | 22800 | 574 |
| 557 | 20230726 | 100200 | 3753670550 | 22850 | 22800 | 22850 | 22800 | 1568 |
| 558 | 20230726 | 100100 | 3717859100 | 22850 | 22850 | 22850 | 22800 | 1004 |
| 559 | 20230726 | 100000 | 3694923800 | 22850 | 22850 | 22850 | 22800 | 1076 |
| 560 | 20230726 | 095900 | 3670337400 | 22800 | 22850 | 22850 | 22800 | 1604 |
| 561 | 20230726 | 095800 | 3633705350 | 22850 | 22850 | 22900 | 22850 | 882 |
| 562 | 20230726 | 095700 | 3613549500 | 22850 | 22850 | 22950 | 22850 | 1441 |
| 563 | 20230726 | 095600 | 3580571750 | 22900 | 22900 | 22950 | 22900 | 1934 |
| 564 | 20230726 | 095500 | 3536276050 | 22950 | 22950 | 22950 | 22900 | 603 |
| 565 | 20230726 | 095400 | 3522439650 | 22950 | 22850 | 22950 | 22850 | 2872 |
| 566 | 20230726 | 095300 | 3456597600 | 22900 | 22850 | 22900 | 22850 | 2091 |
| 567 | 20230726 | 095200 | 3408722650 | 22800 | 22800 | 22900 | 22800 | 6030 |
| 568 | 20230726 | 095100 | 3270936450 | 22900 | 22850 | 22900 | 22800 | 866 |
| 569 | 20230726 | 095000 | 3251180850 | 22850 | 22850 | 22900 | 22800 | 1527 |
| 570 | 20230726 | 094900 | 3216303000 | 22850 | 22850 | 22900 | 22850 | 994 |
| 571 | 20230726 | 094800 | 3193589500 | 22850 | 22850 | 22900 | 22850 | 369 |
| 572 | 20230726 | 094700 | 3185154550 | 22850 | 22850 | 22900 | 22850 | 278 |
| 573 | 20230726 | 094600 | 3178801850 | 22850 | 22900 | 22900 | 22850 | 2300 |
| 574 | 20230726 | 094500 | 3126206350 | 22850 | 22850 | 22900 | 22850 | 846 |
| 575 | 20230726 | 094400 | 3106871050 | 22900 | 22900 | 22950 | 22850 | 1023 |
| 576 | 20230726 | 094300 | 3083463950 | 22900 | 22950 | 22950 | 22900 | 2558 |
| 577 | 20230726 | 094200 | 3024877600 | 22950 | 22950 | 22950 | 22900 | 1195 |
| 578 | 20230726 | 094100 | 2997456000 | 22900 | 23000 | 23000 | 22900 | 1318 |
| 579 | 20230726 | 094000 | 2967215550 | 22950 | 22950 | 23000 | 22950 | 854 |
| 580 | 20230726 | 093900 | 2947615750 | 22950 | 23000 | 23000 | 22950 | 2219 |
| 581 | 20230726 | 093800 | 2896654250 | 22950 | 23000 | 23000 | 22950 | 176 |
| 582 | 20230726 | 093700 | 2892612600 | 23000 | 23100 | 23100 | 23000 | 3284 |
| 583 | 20230726 | 093600 | 2817069850 | 23050 | 23050 | 23050 | 23050 | 197 |
| 584 | 20230726 | 093500 | 2812529000 | 23100 | 23050 | 23100 | 23050 | 520 |
| 585 | 20230726 | 093400 | 2800542850 | 23050 | 23100 | 23100 | 23050 | 415 |
| 586 | 20230726 | 093300 | 2790961600 | 23100 | 23100 | 23150 | 23100 | 724 |
| 587 | 20230726 | 093200 | 2774234500 | 23100 | 23050 | 23100 | 23050 | 568 |
| 588 | 20230726 | 093100 | 2761132000 | 23100 | 23150 | 23150 | 23100 | 808 |
| 589 | 20230726 | 093000 | 2742465250 | 23150 | 23000 | 23200 | 23000 | 3387 |
| 590 | 20230726 | 092900 | 2664230550 | 23000 | 23050 | 23050 | 22950 | 1114 |
| 591 | 20230726 | 092800 | 2638603750 | 23050 | 23050 | 23100 | 23000 | 2284 |
| 592 | 20230726 | 092700 | 2586027450 | 23050 | 23000 | 23100 | 23000 | 1710 |
| 593 | 20230726 | 092600 | 2546623950 | 23000 | 23050 | 23050 | 23000 | 2036 |
| 594 | 20230726 | 092500 | 2499748750 | 23000 | 23000 | 23000 | 22950 | 231 |
| 595 | 20230726 | 092400 | 2494439450 | 23100 | 23000 | 23100 | 22900 | 3274 |
| 596 | 20230726 | 092300 | 2419068950 | 22950 | 23150 | 23150 | 22950 | 1725 |
| 597 | 20230726 | 092200 | 2379318600 | 23150 | 22950 | 23150 | 22950 | 2669 |
| 598 | 20230726 | 092100 | 2317865300 | 22950 | 22950 | 23000 | 22900 | 1150 |
| 599 | 20230726 | 092000 | 2291474700 | 22950 | 22900 | 22950 | 22900 | 1666 |
| 600 | 20230726 | 091900 | 2253266550 | 22900 | 22900 | 22950 | 22800 | 4361 |
| 601 | 20230726 | 091800 | 2153703850 | 22850 | 22800 | 22950 | 22750 | 2635 |
| 602 | 20230726 | 091700 | 2093488000 | 22800 | 22800 | 22850 | 22700 | 6496 |
| 603 | 20230726 | 091600 | 1945498150 | 22800 | 22850 | 22900 | 22800 | 4020 |
| 604 | 20230726 | 091500 | 1853781800 | 22850 | 22900 | 22900 | 22800 | 3331 |
| 605 | 20230726 | 091400 | 1777703450 | 22900 | 22900 | 22950 | 22900 | 4435 |
| 606 | 20230726 | 091300 | 1676114150 | 22900 | 22900 | 22950 | 22900 | 168 |
| 607 | 20230726 | 091200 | 1672266350 | 22900 | 22950 | 22950 | 22900 | 1066 |
| 608 | 20230726 | 091100 | 1647844600 | 22950 | 22900 | 22950 | 22900 | 2547 |
| 609 | 20230726 | 091000 | 1589435400 | 22950 | 22950 | 22950 | 22900 | 1345 |
| 610 | 20230726 | 090900 | 1558624700 | 22900 | 22950 | 23000 | 22900 | 1646 |
| 611 | 20230726 | 090800 | 1520870050 | 22950 | 22900 | 23000 | 22850 | 9464 |
| 612 | 20230726 | 090700 | 1304262550 | 22900 | 22950 | 22950 | 22900 | 4576 |
| 613 | 20230726 | 090600 | 1199467700 | 22900 | 22950 | 23000 | 22900 | 4240 |
| 614 | 20230726 | 090500 | 1102093850 | 22950 | 22850 | 22950 | 22850 | 4726 |
| 615 | 20230726 | 090400 | 993911200 | 22900 | 22850 | 22900 | 22800 | 7245 |
| 616 | 20230726 | 090300 | 828338950 | 22900 | 22850 | 23050 | 22850 | 5270 |
| 617 | 20230726 | 090200 | 707699900 | 22900 | 23050 | 23100 | 22850 | 11891 |
| 618 | 20230726 | 090100 | 434413050 | 23000 | 23000 | 23300 | 23000 | 8348 |
| 619 | 20230726 | 090000 | 241983050 | 23000 | 23300 | 23400 | 23000 | 10438 |