31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 9411 |
| 3 | 20230726 | 183000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20230726 | 182900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20230726 | 182800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20230726 | 182700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20230726 | 182600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20230726 | 182500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20230726 | 182400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20230726 | 182300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20230726 | 182200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20230726 | 182100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20230726 | 182000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20230726 | 181900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20230726 | 181800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20230726 | 181700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20230726 | 181600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20230726 | 181500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20230726 | 181400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20230726 | 181300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20230726 | 181200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20230726 | 181100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20230726 | 181000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20230726 | 180900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20230726 | 180800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20230726 | 180700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20230726 | 180600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20230726 | 180500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20230726 | 180400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20230726 | 180300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20230726 | 180200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20230726 | 180100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 9411 |
| 33 | 20230726 | 180000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20230726 | 175900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20230726 | 175800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20230726 | 175700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20230726 | 175600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20230726 | 175500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20230726 | 175400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20230726 | 175300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20230726 | 175200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20230726 | 175100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20230726 | 175000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20230726 | 174900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20230726 | 174800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20230726 | 174700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20230726 | 174600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20230726 | 174500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20230726 | 174400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20230726 | 174300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20230726 | 174200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20230726 | 174100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20230726 | 174000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20230726 | 173900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20230726 | 173800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20230726 | 173700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20230726 | 173600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20230726 | 173500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20230726 | 173400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20230726 | 173300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20230726 | 173200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20230726 | 173100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 9411 |
| 63 | 20230726 | 173000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20230726 | 172900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20230726 | 172800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20230726 | 172700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20230726 | 172600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20230726 | 172500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20230726 | 172400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20230726 | 172300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20230726 | 172200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20230726 | 172100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20230726 | 172000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20230726 | 171900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20230726 | 171800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20230726 | 171700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20230726 | 171600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20230726 | 171500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20230726 | 171400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20230726 | 171300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20230726 | 171200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20230726 | 171100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20230726 | 171000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20230726 | 170900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20230726 | 170800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20230726 | 170700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20230726 | 170600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20230726 | 170500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20230726 | 170400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20230726 | 170300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20230726 | 170200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20230726 | 170100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 9411 |
| 93 | 20230726 | 170000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20230726 | 165900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20230726 | 165800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20230726 | 165700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20230726 | 165600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20230726 | 165500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20230726 | 165400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20230726 | 165300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20230726 | 165200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20230726 | 165100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20230726 | 165000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20230726 | 164900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20230726 | 164800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20230726 | 164700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20230726 | 164600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20230726 | 164500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20230726 | 164400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20230726 | 164300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20230726 | 164200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20230726 | 164100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20230726 | 164000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20230726 | 163900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20230726 | 163800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20230726 | 163700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20230726 | 163600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20230726 | 163500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20230726 | 163400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20230726 | 163300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20230726 | 163200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20230726 | 163100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 9411 |
| 123 | 20230726 | 163000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20230726 | 162900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20230726 | 162800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20230726 | 162700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20230726 | 162600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20230726 | 162500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20230726 | 162400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20230726 | 162300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20230726 | 162200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20230726 | 162100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20230726 | 162000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20230726 | 161900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20230726 | 161800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20230726 | 161700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20230726 | 161600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20230726 | 161500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20230726 | 161400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20230726 | 161300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20230726 | 161200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20230726 | 161100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20230726 | 161000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20230726 | 160900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20230726 | 160800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20230726 | 160700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20230726 | 160600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20230726 | 160500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20230726 | 160400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20230726 | 160300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20230726 | 160200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20230726 | 160100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 9411 |
| 153 | 20230726 | 160000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20230726 | 155900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20230726 | 155800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20230726 | 155700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20230726 | 155600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20230726 | 155500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20230726 | 155400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20230726 | 155300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20230726 | 155200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20230726 | 155100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20230726 | 155000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20230726 | 154900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20230726 | 154800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20230726 | 154700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20230726 | 154600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20230726 | 154500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20230726 | 154400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20230726 | 154300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20230726 | 154200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20230726 | 154100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20230726 | 154000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20230726 | 153900 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20230726 | 153800 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20230726 | 153700 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20230726 | 153600 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20230726 | 153500 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20230726 | 153400 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20230726 | 153300 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20230726 | 153200 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20230726 | 153100 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 9411 |
| 183 | 20230726 | 153000 | 15960816950 | 20600 | 20600 | 20600 | 20600 | 9411 |
| 184 | 20230726 | 152900 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 185 | 20230726 | 152800 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 186 | 20230726 | 152700 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 187 | 20230726 | 152600 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 188 | 20230726 | 152500 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 189 | 20230726 | 152400 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 190 | 20230726 | 152300 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 191 | 20230726 | 152200 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 192 | 20230726 | 152100 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 193 | 20230726 | 152000 | 15766950350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 194 | 20230726 | 151900 | 15766950350 | 20850 | 20900 | 20900 | 20850 | 1458 |
| 195 | 20230726 | 151800 | 15736509000 | 21000 | 20950 | 21000 | 20900 | 346 |
| 196 | 20230726 | 151700 | 15729248450 | 20900 | 20850 | 20950 | 20850 | 417 |
| 197 | 20230726 | 151600 | 15720521050 | 20900 | 20950 | 20950 | 20800 | 393 |
| 198 | 20230726 | 151500 | 15712308250 | 20950 | 20800 | 20950 | 20800 | 872 |
| 199 | 20230726 | 151400 | 15694104600 | 20850 | 20850 | 20850 | 20750 | 147 |
| 200 | 20230726 | 151300 | 15691048550 | 20900 | 20750 | 20900 | 20750 | 463 |
| 201 | 20230726 | 151200 | 15681426100 | 20750 | 20750 | 20800 | 20750 | 551 |
| 202 | 20230726 | 151100 | 15669990750 | 20750 | 20800 | 20800 | 20700 | 252 |
| 203 | 20230726 | 151000 | 15664770800 | 20700 | 20700 | 20800 | 20700 | 271 |
| 204 | 20230726 | 150900 | 15659152850 | 20700 | 20750 | 20750 | 20700 | 287 |
| 205 | 20230726 | 150800 | 15653199250 | 20750 | 20800 | 20850 | 20750 | 572 |
| 206 | 20230726 | 150700 | 15641307300 | 20800 | 20800 | 20850 | 20800 | 142 |
| 207 | 20230726 | 150600 | 15638353150 | 20800 | 20900 | 20900 | 20800 | 159 |
| 208 | 20230726 | 150500 | 15635037150 | 20950 | 20800 | 20950 | 20800 | 317 |
| 209 | 20230726 | 150400 | 15628414400 | 20850 | 20850 | 20850 | 20850 | 11 |
| 210 | 20230726 | 150300 | 15628185050 | 20850 | 20850 | 20850 | 20800 | 850 |
| 211 | 20230726 | 150200 | 15610476000 | 20850 | 20900 | 21000 | 20850 | 329 |
| 212 | 20230726 | 150100 | 15603613300 | 20900 | 21000 | 21000 | 20850 | 1205 |
| 213 | 20230726 | 150000 | 15578441400 | 21000 | 21000 | 21050 | 20950 | 297 |
| 214 | 20230726 | 145900 | 15572190950 | 20900 | 20950 | 20950 | 20900 | 97 |
| 215 | 20230726 | 145800 | 15570163000 | 21050 | 20900 | 21050 | 20900 | 168 |
| 216 | 20230726 | 145700 | 15566644050 | 20900 | 20900 | 20900 | 20900 | 410 |
| 217 | 20230726 | 145600 | 15558075050 | 20900 | 20900 | 20900 | 20900 | 863 |
| 218 | 20230726 | 145500 | 15540038350 | 20900 | 20800 | 21000 | 20800 | 1180 |
| 219 | 20230726 | 145400 | 15515293900 | 20800 | 20850 | 20850 | 20800 | 149 |
| 220 | 20230726 | 145300 | 15512191500 | 20850 | 20800 | 20850 | 20800 | 19 |
| 221 | 20230726 | 145200 | 15511796250 | 20800 | 20800 | 20850 | 20800 | 268 |
| 222 | 20230726 | 145100 | 15506212450 | 20800 | 20750 | 20800 | 20750 | 423 |
| 223 | 20230726 | 145000 | 15497431000 | 20750 | 20750 | 20800 | 20700 | 113 |
| 224 | 20230726 | 144900 | 15495089250 | 20750 | 20750 | 20750 | 20750 | 470 |
| 225 | 20230726 | 144800 | 15485336750 | 20750 | 20850 | 20850 | 20750 | 929 |
| 226 | 20230726 | 144700 | 15465998100 | 20850 | 20900 | 20900 | 20850 | 518 |
| 227 | 20230726 | 144600 | 15455172500 | 20900 | 20900 | 20900 | 20900 | 3 |
| 228 | 20230726 | 144500 | 15455109800 | 20900 | 20950 | 20950 | 20900 | 492 |
| 229 | 20230726 | 144400 | 15444807200 | 21000 | 21050 | 21050 | 21000 | 1265 |
| 230 | 20230726 | 144300 | 15418229900 | 21000 | 21200 | 21200 | 21000 | 225 |
| 231 | 20230726 | 144200 | 15413494900 | 21150 | 20950 | 21150 | 20950 | 357 |
| 232 | 20230726 | 144100 | 15405964300 | 20950 | 20900 | 21000 | 20900 | 31 |
| 233 | 20230726 | 144000 | 15405316050 | 20950 | 21000 | 21000 | 20950 | 232 |
| 234 | 20230726 | 143900 | 15400454600 | 20950 | 21000 | 21050 | 20950 | 379 |
| 235 | 20230726 | 143800 | 15392495750 | 21050 | 21250 | 21250 | 21000 | 1108 |
| 236 | 20230726 | 143700 | 15369142700 | 21100 | 21300 | 21300 | 21100 | 21 |
| 237 | 20230726 | 143600 | 15368697000 | 21300 | 21100 | 21300 | 21100 | 21 |
| 238 | 20230726 | 143500 | 15368250100 | 21250 | 21100 | 21250 | 21100 | 567 |
| 239 | 20230726 | 143400 | 15356202100 | 21100 | 21100 | 21250 | 21100 | 137 |
| 240 | 20230726 | 143300 | 15353307300 | 21150 | 21150 | 21150 | 21150 | 52 |
| 241 | 20230726 | 143200 | 15352207500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20230726 | 143100 | 15352207500 | 21100 | 21150 | 21150 | 21100 | 869 |
| 243 | 20230726 | 143000 | 15333861750 | 21150 | 21250 | 21250 | 21150 | 353 |
| 244 | 20230726 | 142900 | 15326368600 | 21300 | 21200 | 21350 | 21200 | 621 |
| 245 | 20230726 | 142800 | 15313148300 | 21200 | 21200 | 21200 | 21050 | 76 |
| 246 | 20230726 | 142700 | 15311545000 | 21200 | 21200 | 21200 | 21050 | 234 |
| 247 | 20230726 | 142600 | 15306609650 | 21200 | 21150 | 21200 | 21100 | 210 |
| 248 | 20230726 | 142500 | 15302176250 | 21150 | 21200 | 21200 | 21100 | 123 |
| 249 | 20230726 | 142400 | 15299580100 | 21200 | 21200 | 21200 | 21050 | 16 |
| 250 | 20230726 | 142300 | 15299241050 | 21200 | 21100 | 21200 | 21000 | 220 |
| 251 | 20230726 | 142200 | 15294612300 | 21100 | 21100 | 21250 | 21050 | 720 |
| 252 | 20230726 | 142100 | 15279422850 | 21100 | 21300 | 21300 | 21100 | 179 |
| 253 | 20230726 | 142000 | 15275635050 | 21300 | 21250 | 21300 | 21200 | 385 |
| 254 | 20230726 | 141900 | 15267462300 | 21200 | 21300 | 21300 | 21200 | 235 |
| 255 | 20230726 | 141800 | 15262475700 | 21300 | 21300 | 21300 | 21200 | 95 |
| 256 | 20230726 | 141700 | 15260452900 | 21200 | 21200 | 21300 | 21200 | 815 |
| 257 | 20230726 | 141600 | 15243144050 | 21150 | 21050 | 21200 | 21000 | 441 |
| 258 | 20230726 | 141500 | 15233819200 | 21150 | 21150 | 21150 | 20950 | 76 |
| 259 | 20230726 | 141400 | 15232214200 | 21150 | 21150 | 21150 | 20900 | 101 |
| 260 | 20230726 | 141300 | 15230078500 | 21150 | 21150 | 21150 | 20850 | 480 |
| 261 | 20230726 | 141200 | 15220037000 | 21150 | 21200 | 21200 | 20900 | 215 |
| 262 | 20230726 | 141100 | 15215510750 | 21200 | 21150 | 21200 | 20950 | 205 |
| 263 | 20230726 | 141000 | 15211177150 | 21150 | 21000 | 21200 | 20950 | 454 |
| 264 | 20230726 | 140900 | 15201600350 | 21000 | 21150 | 21150 | 20950 | 727 |
| 265 | 20230726 | 140800 | 15186328950 | 21150 | 21150 | 21200 | 21000 | 158 |
| 266 | 20230726 | 140700 | 15182987250 | 21150 | 21150 | 21150 | 21000 | 146 |
| 267 | 20230726 | 140600 | 15179901900 | 21000 | 21050 | 21150 | 20900 | 360 |
| 268 | 20230726 | 140500 | 15172351850 | 21050 | 21200 | 21250 | 21000 | 2538 |
| 269 | 20230726 | 140400 | 15118823450 | 21200 | 21150 | 21200 | 20950 | 607 |
| 270 | 20230726 | 140300 | 15105985450 | 21150 | 21100 | 21200 | 20900 | 342 |
| 271 | 20230726 | 140200 | 15098759400 | 21200 | 20950 | 21200 | 20950 | 386 |
| 272 | 20230726 | 140100 | 15090613500 | 20950 | 20950 | 21150 | 20900 | 1036 |
| 273 | 20230726 | 140000 | 15068883850 | 20950 | 20750 | 20950 | 20550 | 2263 |
| 274 | 20230726 | 135900 | 15021942100 | 20600 | 20500 | 20750 | 20500 | 462 |
| 275 | 20230726 | 135800 | 15012432050 | 20500 | 20650 | 20750 | 20450 | 1890 |
| 276 | 20230726 | 135700 | 14973554350 | 20700 | 20600 | 20700 | 20500 | 2249 |
| 277 | 20230726 | 135600 | 14927256200 | 20500 | 20750 | 20750 | 20500 | 1396 |
| 278 | 20230726 | 135500 | 14898543450 | 20750 | 20600 | 20750 | 20500 | 2666 |
| 279 | 20230726 | 135400 | 14843717350 | 20650 | 20750 | 20850 | 20500 | 5143 |
| 280 | 20230726 | 135300 | 14737476100 | 20850 | 21000 | 21100 | 20800 | 3136 |
| 281 | 20230726 | 135200 | 14671873200 | 21050 | 21100 | 21100 | 21000 | 1035 |
| 282 | 20230726 | 135100 | 14650070500 | 21100 | 21050 | 21100 | 21000 | 6205 |
| 283 | 20230726 | 135000 | 14519633200 | 21100 | 21100 | 21150 | 21050 | 1751 |
| 284 | 20230726 | 134900 | 14482756700 | 21100 | 21150 | 21200 | 21100 | 1071 |
| 285 | 20230726 | 134800 | 14460154600 | 21200 | 21300 | 21350 | 21100 | 1542 |
| 286 | 20230726 | 134700 | 14427532750 | 21400 | 21250 | 21400 | 21200 | 144 |
| 287 | 20230726 | 134600 | 14424458300 | 21200 | 21200 | 21200 | 21100 | 3298 |
| 288 | 20230726 | 134500 | 14354690550 | 21200 | 21450 | 21450 | 21150 | 854 |
| 289 | 20230726 | 134400 | 14336576700 | 21450 | 21250 | 21450 | 21200 | 575 |
| 290 | 20230726 | 134300 | 14324301800 | 21400 | 21250 | 21400 | 21200 | 1502 |
| 291 | 20230726 | 134200 | 14292366600 | 21250 | 21400 | 21550 | 21250 | 2305 |
| 292 | 20230726 | 134100 | 14243238150 | 21600 | 21400 | 21600 | 21400 | 128 |
| 293 | 20230726 | 134000 | 14240485050 | 21350 | 21500 | 21550 | 21350 | 1884 |
| 294 | 20230726 | 133900 | 14200057700 | 21500 | 21650 | 21650 | 21450 | 465 |
| 295 | 20230726 | 133800 | 14190043850 | 21650 | 21500 | 21700 | 21450 | 755 |
| 296 | 20230726 | 133700 | 14173750450 | 21450 | 21750 | 21800 | 21450 | 965 |
| 297 | 20230726 | 133600 | 14152898450 | 21700 | 21700 | 21750 | 21550 | 525 |
| 298 | 20230726 | 133500 | 14141530250 | 21700 | 21650 | 21750 | 21650 | 151 |
| 299 | 20230726 | 133400 | 14138247600 | 21650 | 21800 | 21800 | 21600 | 330 |
| 300 | 20230726 | 133300 | 14131089850 | 21800 | 21700 | 21800 | 21650 | 862 |
| 301 | 20230726 | 133200 | 14112373250 | 21650 | 21550 | 21700 | 21500 | 852 |
| 302 | 20230726 | 133100 | 14094027150 | 21600 | 21600 | 21700 | 21550 | 272 |
| 303 | 20230726 | 133000 | 14088144850 | 21650 | 21700 | 21700 | 21600 | 286 |
| 304 | 20230726 | 132900 | 14081941600 | 21550 | 21550 | 21700 | 21500 | 261 |
| 305 | 20230726 | 132800 | 14076298400 | 21550 | 21550 | 21600 | 21500 | 220 |
| 306 | 20230726 | 132700 | 14071559300 | 21550 | 21550 | 21550 | 21500 | 90 |
| 307 | 20230726 | 132600 | 14069619850 | 21500 | 21600 | 21700 | 21500 | 1165 |
| 308 | 20230726 | 132500 | 14044541650 | 21700 | 21700 | 21700 | 21600 | 917 |
| 309 | 20230726 | 132400 | 14024692850 | 21850 | 21850 | 21850 | 21750 | 154 |
| 310 | 20230726 | 132300 | 14021332700 | 21850 | 21800 | 21850 | 21800 | 429 |
| 311 | 20230726 | 132200 | 14011964200 | 21800 | 21800 | 21850 | 21700 | 296 |
| 312 | 20230726 | 132100 | 14005534550 | 21800 | 21900 | 21900 | 21750 | 363 |
| 313 | 20230726 | 132000 | 13997621100 | 21850 | 21900 | 21900 | 21800 | 292 |
| 314 | 20230726 | 131900 | 13991232150 | 21900 | 21800 | 21950 | 21750 | 1290 |
| 315 | 20230726 | 131800 | 13963039350 | 21800 | 21750 | 21800 | 21750 | 297 |
| 316 | 20230726 | 131700 | 13956575900 | 21750 | 21700 | 21750 | 21650 | 157 |
| 317 | 20230726 | 131600 | 13953167550 | 21700 | 21700 | 21750 | 21700 | 179 |
| 318 | 20230726 | 131500 | 13949278950 | 21750 | 21750 | 21850 | 21750 | 427 |
| 319 | 20230726 | 131400 | 13939984900 | 21800 | 21850 | 21850 | 21800 | 68 |
| 320 | 20230726 | 131300 | 13938502400 | 21800 | 21800 | 21800 | 21700 | 484 |
| 321 | 20230726 | 131200 | 13927968450 | 21750 | 21800 | 21800 | 21750 | 53 |
| 322 | 20230726 | 131100 | 13926813450 | 21850 | 21850 | 21850 | 21750 | 90 |
| 323 | 20230726 | 131000 | 13924847400 | 21850 | 21850 | 21850 | 21800 | 237 |
| 324 | 20230726 | 130900 | 13919673950 | 21850 | 21850 | 21850 | 21750 | 316 |
| 325 | 20230726 | 130800 | 13912791300 | 21850 | 21800 | 21850 | 21800 | 103 |
| 326 | 20230726 | 130700 | 13910544000 | 21800 | 21700 | 21800 | 21700 | 580 |
| 327 | 20230726 | 130600 | 13897931750 | 21650 | 21750 | 21750 | 21650 | 152 |
| 328 | 20230726 | 130500 | 13894626550 | 21700 | 21750 | 21750 | 21700 | 112 |
| 329 | 20230726 | 130400 | 13892195650 | 21750 | 21700 | 21750 | 21700 | 140 |
| 330 | 20230726 | 130300 | 13889154050 | 21700 | 21650 | 21750 | 21650 | 165 |
| 331 | 20230726 | 130200 | 13885571750 | 21700 | 21750 | 21750 | 21650 | 2768 |
| 332 | 20230726 | 130100 | 13825518150 | 21750 | 21700 | 21750 | 21700 | 193 |
| 333 | 20230726 | 130000 | 13821321250 | 21700 | 21750 | 21750 | 21700 | 746 |
| 334 | 20230726 | 125900 | 13805128050 | 21750 | 21800 | 21800 | 21700 | 570 |
| 335 | 20230726 | 125800 | 13792730100 | 21800 | 21750 | 21800 | 21750 | 217 |
| 336 | 20230726 | 125700 | 13788010300 | 21750 | 21750 | 21750 | 21700 | 109 |
| 337 | 20230726 | 125600 | 13785639950 | 21750 | 21750 | 21750 | 21750 | 112 |
| 338 | 20230726 | 125500 | 13783203950 | 21750 | 21750 | 21750 | 21700 | 176 |
| 339 | 20230726 | 125400 | 13779377350 | 21750 | 21750 | 21750 | 21700 | 102 |
| 340 | 20230726 | 125300 | 13777160950 | 21750 | 21700 | 21800 | 21700 | 362 |
| 341 | 20230726 | 125200 | 13769279300 | 21800 | 21800 | 21800 | 21650 | 648 |
| 342 | 20230726 | 125100 | 13755212950 | 21800 | 21650 | 21850 | 21650 | 19 |
| 343 | 20230726 | 125000 | 13754800950 | 21800 | 21750 | 21800 | 21650 | 394 |
| 344 | 20230726 | 124900 | 13746236100 | 21650 | 21750 | 21800 | 21650 | 380 |
| 345 | 20230726 | 124800 | 13737964700 | 21750 | 21750 | 21750 | 21650 | 694 |
| 346 | 20230726 | 124700 | 13722886400 | 21700 | 21650 | 21700 | 21550 | 285 |
| 347 | 20230726 | 124600 | 13716705700 | 21650 | 21600 | 21650 | 21550 | 509 |
| 348 | 20230726 | 124500 | 13705727150 | 21650 | 21650 | 21650 | 21600 | 247 |
| 349 | 20230726 | 124400 | 13700387300 | 21650 | 21600 | 21700 | 21600 | 158 |
| 350 | 20230726 | 124300 | 13696962400 | 21600 | 21650 | 21700 | 21600 | 266 |
| 351 | 20230726 | 124200 | 13691203350 | 21700 | 21600 | 21700 | 21550 | 211 |
| 352 | 20230726 | 124100 | 13686635050 | 21650 | 21450 | 21650 | 21450 | 802 |
| 353 | 20230726 | 124000 | 13669296750 | 21500 | 21500 | 21550 | 21500 | 66 |
| 354 | 20230726 | 123900 | 13667874850 | 21500 | 21500 | 21550 | 21350 | 278 |
| 355 | 20230726 | 123800 | 13661924500 | 21350 | 21450 | 21500 | 21350 | 944 |
| 356 | 20230726 | 123700 | 13641755000 | 21450 | 21450 | 21450 | 21450 | 62 |
| 357 | 20230726 | 123600 | 13640425100 | 21450 | 21450 | 21450 | 21350 | 2245 |
| 358 | 20230726 | 123500 | 13592379800 | 21400 | 21450 | 21450 | 21400 | 226 |
| 359 | 20230726 | 123400 | 13587541700 | 21450 | 21500 | 21500 | 21400 | 235 |
| 360 | 20230726 | 123300 | 13582511900 | 21450 | 21550 | 21550 | 21450 | 1753 |
| 361 | 20230726 | 123200 | 13544880850 | 21550 | 21550 | 21550 | 21500 | 11 |
| 362 | 20230726 | 123100 | 13544644200 | 21500 | 21600 | 21600 | 21500 | 378 |
| 363 | 20230726 | 123000 | 13536517000 | 21500 | 21550 | 21550 | 21500 | 21 |
| 364 | 20230726 | 122900 | 13536065000 | 21650 | 21600 | 21650 | 21450 | 108 |
| 365 | 20230726 | 122800 | 13533739500 | 21650 | 21450 | 21650 | 21450 | 1415 |
| 366 | 20230726 | 122700 | 13503364200 | 21500 | 21400 | 21600 | 21400 | 119 |
| 367 | 20230726 | 122600 | 13500813200 | 21400 | 21450 | 21600 | 21400 | 1014 |
| 368 | 20230726 | 122500 | 13479063650 | 21550 | 21600 | 21600 | 21550 | 76 |
| 369 | 20230726 | 122400 | 13477422850 | 21600 | 21550 | 21600 | 21300 | 2255 |
| 370 | 20230726 | 122300 | 13429131300 | 21450 | 21500 | 21550 | 21450 | 402 |
| 371 | 20230726 | 122200 | 13420482200 | 21450 | 21500 | 21500 | 21450 | 229 |
| 372 | 20230726 | 122100 | 13415562800 | 21500 | 21500 | 21500 | 21450 | 124 |
| 373 | 20230726 | 122000 | 13412899000 | 21450 | 21450 | 21500 | 21400 | 128 |
| 374 | 20230726 | 121900 | 13410153300 | 21450 | 21500 | 21500 | 21400 | 809 |
| 375 | 20230726 | 121800 | 13392828200 | 21400 | 21400 | 21500 | 21400 | 351 |
| 376 | 20230726 | 121700 | 13385304400 | 21350 | 21400 | 21450 | 21350 | 716 |
| 377 | 20230726 | 121600 | 13369974900 | 21350 | 21450 | 21450 | 21350 | 121 |
| 378 | 20230726 | 121500 | 13367384950 | 21450 | 21350 | 21450 | 21350 | 507 |
| 379 | 20230726 | 121400 | 13356557150 | 21300 | 21300 | 21300 | 21300 | 0 |
| 380 | 20230726 | 121300 | 13356557150 | 21300 | 21350 | 21400 | 21300 | 1503 |
| 381 | 20230726 | 121200 | 13324520250 | 21350 | 21400 | 21500 | 21350 | 878 |
| 382 | 20230726 | 121100 | 13305755750 | 21400 | 21500 | 21500 | 21400 | 2274 |
| 383 | 20230726 | 121000 | 13256975150 | 21500 | 21700 | 21700 | 21500 | 1587 |
| 384 | 20230726 | 120900 | 13222769300 | 21700 | 21600 | 21700 | 21550 | 153 |
| 385 | 20230726 | 120800 | 13219464450 | 21600 | 21550 | 21600 | 21550 | 308 |
| 386 | 20230726 | 120700 | 13212811900 | 21550 | 21600 | 21600 | 21550 | 96 |
| 387 | 20230726 | 120600 | 13210742100 | 21700 | 21700 | 21750 | 21700 | 602 |
| 388 | 20230726 | 120500 | 13197677650 | 21650 | 21600 | 21650 | 21600 | 404 |
| 389 | 20230726 | 120400 | 13188945650 | 21600 | 21550 | 21600 | 21550 | 38 |
| 390 | 20230726 | 120300 | 13188125250 | 21550 | 21550 | 21550 | 21550 | 70 |
| 391 | 20230726 | 120200 | 13186616750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 392 | 20230726 | 120100 | 13186616750 | 21500 | 21500 | 21550 | 21500 | 347 |
| 393 | 20230726 | 120000 | 13179142100 | 21500 | 21550 | 21550 | 21500 | 11 |
| 394 | 20230726 | 115900 | 13178905550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 395 | 20230726 | 115800 | 13178905550 | 21500 | 21450 | 21500 | 21450 | 276 |
| 396 | 20230726 | 115700 | 13172982550 | 21450 | 21550 | 21550 | 21450 | 1332 |
| 397 | 20230726 | 115600 | 13144343550 | 21550 | 21550 | 21550 | 21500 | 402 |
| 398 | 20230726 | 115500 | 13135680700 | 21550 | 21450 | 21550 | 21450 | 558 |
| 399 | 20230726 | 115400 | 13123682400 | 21450 | 21550 | 21550 | 21450 | 884 |
| 400 | 20230726 | 115300 | 13104708250 | 21500 | 21500 | 21600 | 21500 | 126 |
| 401 | 20230726 | 115200 | 13101998250 | 21500 | 21550 | 21550 | 21500 | 3162 |
| 402 | 20230726 | 115100 | 13034001000 | 21700 | 21550 | 21700 | 21550 | 16 |
| 403 | 20230726 | 115000 | 13033655800 | 21650 | 21650 | 21650 | 21550 | 3305 |
| 404 | 20230726 | 114900 | 12962352650 | 21700 | 21650 | 21750 | 21650 | 107 |
| 405 | 20230726 | 114800 | 12960035500 | 21650 | 21700 | 21800 | 21650 | 1496 |
| 406 | 20230726 | 114700 | 12927572850 | 21750 | 21800 | 21800 | 21750 | 350 |
| 407 | 20230726 | 114600 | 12919959900 | 21800 | 21850 | 21850 | 21800 | 160 |
| 408 | 20230726 | 114500 | 12916468450 | 21850 | 21850 | 21850 | 21750 | 228 |
| 409 | 20230726 | 114400 | 12911492450 | 21850 | 21800 | 21850 | 21800 | 296 |
| 410 | 20230726 | 114300 | 12905034600 | 21850 | 21800 | 21850 | 21800 | 56 |
| 411 | 20230726 | 114200 | 12903813750 | 21750 | 21700 | 21750 | 21650 | 523 |
| 412 | 20230726 | 114100 | 12892459250 | 21700 | 21700 | 21700 | 21650 | 253 |
| 413 | 20230726 | 114000 | 12886970050 | 21700 | 21700 | 21700 | 21650 | 144 |
| 414 | 20230726 | 113900 | 12883846500 | 21700 | 21600 | 21700 | 21600 | 13 |
| 415 | 20230726 | 113800 | 12883565100 | 21600 | 21550 | 21700 | 21550 | 789 |
| 416 | 20230726 | 113700 | 12866543000 | 21550 | 21600 | 21600 | 21500 | 1656 |
| 417 | 20230726 | 113600 | 12830844000 | 21600 | 21700 | 21700 | 21600 | 135 |
| 418 | 20230726 | 113500 | 12827927900 | 21700 | 21600 | 21700 | 21600 | 260 |
| 419 | 20230726 | 113400 | 12822311800 | 21650 | 21700 | 21700 | 21650 | 77 |
| 420 | 20230726 | 113300 | 12820643700 | 21700 | 21600 | 21700 | 21600 | 68 |
| 421 | 20230726 | 113200 | 12819171550 | 21600 | 21550 | 21600 | 21550 | 78 |
| 422 | 20230726 | 113100 | 12817488550 | 21550 | 21500 | 21600 | 21500 | 1783 |
| 423 | 20230726 | 113000 | 12779076000 | 21700 | 21550 | 21700 | 21500 | 1073 |
| 424 | 20230726 | 112900 | 12755971850 | 21550 | 21550 | 21550 | 21550 | 123 |
| 425 | 20230726 | 112800 | 12753321200 | 21600 | 21600 | 21600 | 21550 | 72 |
| 426 | 20230726 | 112700 | 12751766700 | 21600 | 21550 | 21600 | 21550 | 93 |
| 427 | 20230726 | 112600 | 12749760500 | 21600 | 21500 | 21600 | 21500 | 797 |
| 428 | 20230726 | 112500 | 12732597900 | 21500 | 21600 | 21600 | 21500 | 313 |
| 429 | 20230726 | 112400 | 12725856650 | 21600 | 21600 | 21600 | 21550 | 199 |
| 430 | 20230726 | 112300 | 12721563400 | 21600 | 21600 | 21600 | 21550 | 1384 |
| 431 | 20230726 | 112200 | 12691728050 | 21600 | 21700 | 21700 | 21550 | 919 |
| 432 | 20230726 | 112100 | 12671863000 | 21650 | 21600 | 21650 | 21600 | 37 |
| 433 | 20230726 | 112000 | 12671062000 | 21650 | 21650 | 21700 | 21650 | 801 |
| 434 | 20230726 | 111900 | 12653716250 | 21650 | 21800 | 21800 | 21650 | 47 |
| 435 | 20230726 | 111800 | 12652694200 | 21700 | 21700 | 21700 | 21650 | 462 |
| 436 | 20230726 | 111700 | 12642669300 | 21700 | 21700 | 21850 | 21700 | 512 |
| 437 | 20230726 | 111600 | 12631524400 | 21800 | 21800 | 21800 | 21800 | 105 |
| 438 | 20230726 | 111500 | 12629235400 | 21700 | 21750 | 21750 | 21700 | 69 |
| 439 | 20230726 | 111400 | 12627735000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 440 | 20230726 | 111300 | 12627735000 | 21650 | 21750 | 21750 | 21650 | 479 |
| 441 | 20230726 | 111200 | 12617340600 | 21700 | 21650 | 21700 | 21650 | 165 |
| 442 | 20230726 | 111100 | 12613763050 | 21650 | 21650 | 21650 | 21650 | 151 |
| 443 | 20230726 | 111000 | 12610493900 | 21650 | 21600 | 21650 | 21550 | 697 |
| 444 | 20230726 | 110900 | 12595464850 | 21600 | 21650 | 21650 | 21600 | 758 |
| 445 | 20230726 | 110800 | 12579085400 | 21650 | 21600 | 21650 | 21600 | 484 |
| 446 | 20230726 | 110700 | 12568623350 | 21600 | 21800 | 21850 | 21600 | 3175 |
| 447 | 20230726 | 110600 | 12499899100 | 21750 | 21850 | 21850 | 21750 | 1433 |
| 448 | 20230726 | 110500 | 12468684000 | 21850 | 21900 | 21900 | 21800 | 124 |
| 449 | 20230726 | 110400 | 12465974200 | 21900 | 21950 | 21950 | 21850 | 1312 |
| 450 | 20230726 | 110300 | 12437267100 | 21850 | 21800 | 21850 | 21800 | 778 |
| 451 | 20230726 | 110200 | 12420306650 | 21800 | 21800 | 21950 | 21800 | 1591 |
| 452 | 20230726 | 110100 | 12385601100 | 21950 | 21850 | 21950 | 21800 | 564 |
| 453 | 20230726 | 110000 | 12373279750 | 21900 | 21850 | 21900 | 21650 | 1345 |
| 454 | 20230726 | 105900 | 12344015800 | 21850 | 22100 | 22150 | 21850 | 335 |
| 455 | 20230726 | 105800 | 12336628050 | 22100 | 22000 | 22100 | 21750 | 716 |
| 456 | 20230726 | 105700 | 12321019200 | 22000 | 22100 | 22100 | 22000 | 92 |
| 457 | 20230726 | 105600 | 12318992400 | 22150 | 22100 | 22150 | 22100 | 170 |
| 458 | 20230726 | 105500 | 12315235300 | 22100 | 22150 | 22150 | 21750 | 2079 |
| 459 | 20230726 | 105400 | 12269695050 | 22150 | 22100 | 22150 | 22000 | 345 |
| 460 | 20230726 | 105300 | 12262070100 | 22100 | 22050 | 22100 | 22000 | 212 |
| 461 | 20230726 | 105200 | 12257400700 | 22050 | 21950 | 22050 | 21950 | 4 |
| 462 | 20230726 | 105100 | 12257312700 | 21950 | 22000 | 22050 | 21900 | 625 |
| 463 | 20230726 | 105000 | 12243586600 | 22000 | 21800 | 22000 | 21800 | 1714 |
| 464 | 20230726 | 104900 | 12206104500 | 21800 | 21850 | 21900 | 21800 | 337 |
| 465 | 20230726 | 104800 | 12198741000 | 21800 | 21800 | 21850 | 21600 | 1986 |
| 466 | 20230726 | 104700 | 12155620500 | 21850 | 21750 | 21900 | 21750 | 616 |
| 467 | 20230726 | 104600 | 12142194950 | 21700 | 21950 | 21950 | 21700 | 1253 |
| 468 | 20230726 | 104500 | 12114918650 | 21900 | 21950 | 22000 | 21850 | 1321 |
| 469 | 20230726 | 104400 | 12086002950 | 21950 | 21900 | 21950 | 21800 | 421 |
| 470 | 20230726 | 104300 | 12076785550 | 21900 | 21750 | 21950 | 21700 | 269 |
| 471 | 20230726 | 104200 | 12070941600 | 21700 | 21850 | 22000 | 21700 | 1316 |
| 472 | 20230726 | 104100 | 12042259500 | 21800 | 21850 | 22000 | 21800 | 1128 |
| 473 | 20230726 | 104000 | 12017578050 | 21950 | 21950 | 21950 | 21900 | 260 |
| 474 | 20230726 | 103900 | 12011875100 | 21950 | 21950 | 22000 | 21750 | 1933 |
| 475 | 20230726 | 103800 | 11969624500 | 21850 | 22000 | 22000 | 21650 | 1012 |
| 476 | 20230726 | 103700 | 11947548150 | 21800 | 21900 | 22000 | 21800 | 412 |
| 477 | 20230726 | 103600 | 11938522150 | 21850 | 21900 | 22150 | 21600 | 4404 |
| 478 | 20230726 | 103500 | 11842259250 | 21850 | 22000 | 22000 | 21850 | 1300 |
| 479 | 20230726 | 103400 | 11813808550 | 22000 | 22050 | 22050 | 21900 | 3073 |
| 480 | 20230726 | 103300 | 11746213150 | 22150 | 22150 | 22150 | 22050 | 253 |
| 481 | 20230726 | 103200 | 11740625450 | 22150 | 22150 | 22150 | 22050 | 412 |
| 482 | 20230726 | 103100 | 11731517150 | 22050 | 22150 | 22150 | 22050 | 1404 |
| 483 | 20230726 | 103000 | 11700487800 | 22150 | 22350 | 22350 | 22150 | 1688 |
| 484 | 20230726 | 102900 | 11663024000 | 22300 | 22350 | 22350 | 22300 | 201 |
| 485 | 20230726 | 102800 | 11658541200 | 22350 | 22400 | 22400 | 22300 | 301 |
| 486 | 20230726 | 102700 | 11651824200 | 22350 | 22200 | 22400 | 22200 | 96 |
| 487 | 20230726 | 102600 | 11649678300 | 22200 | 22300 | 22400 | 22200 | 1106 |
| 488 | 20230726 | 102500 | 11624974850 | 22300 | 22150 | 22350 | 22150 | 1869 |
| 489 | 20230726 | 102400 | 11583400650 | 22100 | 22200 | 22200 | 22000 | 4057 |
| 490 | 20230726 | 102300 | 11493822150 | 22200 | 22250 | 22250 | 22200 | 598 |
| 491 | 20230726 | 102200 | 11480541150 | 22250 | 22350 | 22350 | 22200 | 576 |
| 492 | 20230726 | 102100 | 11467709950 | 22350 | 22350 | 22400 | 22300 | 806 |
| 493 | 20230726 | 102000 | 11449725550 | 22350 | 22250 | 22350 | 22250 | 663 |
| 494 | 20230726 | 101900 | 11434933200 | 22250 | 22300 | 22300 | 22100 | 1423 |
| 495 | 20230726 | 101800 | 11403396250 | 22100 | 22200 | 22350 | 22100 | 2715 |
| 496 | 20230726 | 101700 | 11343177450 | 22200 | 22300 | 22450 | 22200 | 4195 |
| 497 | 20230726 | 101600 | 11249829450 | 22300 | 22500 | 22600 | 22300 | 3036 |
| 498 | 20230726 | 101500 | 11181782350 | 22550 | 22700 | 22750 | 22550 | 1303 |
| 499 | 20230726 | 101400 | 11152350200 | 22650 | 22750 | 22750 | 22650 | 578 |
| 500 | 20230726 | 101300 | 11139229750 | 22750 | 22800 | 22800 | 22700 | 593 |
| 501 | 20230726 | 101200 | 11125747650 | 22800 | 22850 | 22850 | 22750 | 204 |
| 502 | 20230726 | 101100 | 11121093850 | 22850 | 22800 | 22850 | 22700 | 225 |
| 503 | 20230726 | 101000 | 11115958950 | 22750 | 22800 | 22850 | 22700 | 897 |
| 504 | 20230726 | 100900 | 11095529550 | 22750 | 22700 | 22800 | 22650 | 3824 |
| 505 | 20230726 | 100800 | 11008543100 | 22700 | 22700 | 22750 | 22500 | 3480 |
| 506 | 20230726 | 100700 | 10929657250 | 22700 | 22750 | 22750 | 22450 | 3515 |
| 507 | 20230726 | 100600 | 10850202750 | 22750 | 22750 | 22750 | 22700 | 930 |
| 508 | 20230726 | 100500 | 10829062950 | 22700 | 22750 | 22750 | 22600 | 528 |
| 509 | 20230726 | 100400 | 10817071500 | 22750 | 22700 | 22750 | 22700 | 183 |
| 510 | 20230726 | 100300 | 10812910950 | 22700 | 22750 | 22800 | 22700 | 162 |
| 511 | 20230726 | 100200 | 10809226400 | 22800 | 22700 | 22850 | 22650 | 441 |
| 512 | 20230726 | 100100 | 10799198400 | 22650 | 22800 | 22900 | 22650 | 1435 |
| 513 | 20230726 | 100000 | 10766530200 | 22850 | 22750 | 22850 | 22550 | 537 |
| 514 | 20230726 | 095900 | 10754352000 | 22750 | 22750 | 22800 | 22550 | 1070 |
| 515 | 20230726 | 095800 | 10730140750 | 22800 | 22800 | 22850 | 22700 | 1266 |
| 516 | 20230726 | 095700 | 10701298150 | 22750 | 22600 | 22850 | 22600 | 2046 |
| 517 | 20230726 | 095600 | 10654865650 | 22600 | 22400 | 22600 | 22350 | 3359 |
| 518 | 20230726 | 095500 | 10579404000 | 22400 | 22500 | 22550 | 22400 | 2351 |
| 519 | 20230726 | 095400 | 10526605700 | 22550 | 22450 | 22600 | 22450 | 827 |
| 520 | 20230726 | 095300 | 10507948650 | 22500 | 22650 | 22700 | 22350 | 3609 |
| 521 | 20230726 | 095200 | 10426626950 | 22600 | 22650 | 22650 | 22400 | 9856 |
| 522 | 20230726 | 095100 | 10204945100 | 22650 | 22800 | 22850 | 22650 | 4496 |
| 523 | 20230726 | 095000 | 10102854650 | 22800 | 23050 | 23050 | 22800 | 1205 |
| 524 | 20230726 | 094900 | 10075343250 | 23050 | 23050 | 23050 | 22800 | 4651 |
| 525 | 20230726 | 094800 | 9968960300 | 23050 | 22900 | 23050 | 22850 | 1820 |
| 526 | 20230726 | 094700 | 9927292600 | 22900 | 23050 | 23100 | 22900 | 2236 |
| 527 | 20230726 | 094600 | 9875931600 | 23050 | 22900 | 23100 | 22900 | 1599 |
| 528 | 20230726 | 094500 | 9839171900 | 22900 | 23100 | 23100 | 22850 | 4455 |
| 529 | 20230726 | 094400 | 9736908800 | 23100 | 23350 | 23350 | 23100 | 2706 |
| 530 | 20230726 | 094300 | 9674015250 | 23400 | 23350 | 23400 | 23350 | 649 |
| 531 | 20230726 | 094200 | 9658849600 | 23350 | 23500 | 23500 | 23350 | 1694 |
| 532 | 20230726 | 094100 | 9619150450 | 23500 | 23600 | 23600 | 23500 | 697 |
| 533 | 20230726 | 094000 | 9602733600 | 23650 | 23650 | 23700 | 23600 | 1188 |
| 534 | 20230726 | 093900 | 9574634650 | 23650 | 23500 | 23650 | 23500 | 1303 |
| 535 | 20230726 | 093800 | 9543869800 | 23550 | 23550 | 23550 | 23450 | 950 |
| 536 | 20230726 | 093700 | 9521508650 | 23550 | 23400 | 23550 | 23400 | 1790 |
| 537 | 20230726 | 093600 | 9479477200 | 23450 | 23400 | 23500 | 23400 | 959 |
| 538 | 20230726 | 093500 | 9456999500 | 23400 | 23400 | 23500 | 23400 | 1981 |
| 539 | 20230726 | 093400 | 9410548250 | 23400 | 23300 | 23500 | 23300 | 1059 |
| 540 | 20230726 | 093300 | 9385768200 | 23300 | 23250 | 23350 | 23150 | 1311 |
| 541 | 20230726 | 093200 | 9355254300 | 23250 | 23100 | 23250 | 23000 | 2418 |
| 542 | 20230726 | 093100 | 9299282600 | 23000 | 23000 | 23250 | 23000 | 3630 |
| 543 | 20230726 | 093000 | 9215580350 | 23000 | 23500 | 23500 | 23000 | 14039 |
| 544 | 20230726 | 092900 | 8890099800 | 23500 | 23450 | 23600 | 23350 | 3648 |
| 545 | 20230726 | 092800 | 8804734400 | 23550 | 23550 | 23550 | 23400 | 4890 |
| 546 | 20230726 | 092700 | 8690119250 | 23500 | 23550 | 23600 | 23500 | 1743 |
| 547 | 20230726 | 092600 | 8649058800 | 23550 | 23700 | 23700 | 23550 | 852 |
| 548 | 20230726 | 092500 | 8628902750 | 23650 | 23850 | 23900 | 23650 | 3391 |
| 549 | 20230726 | 092400 | 8548426250 | 23850 | 23650 | 23900 | 23650 | 2191 |
| 550 | 20230726 | 092300 | 8496278300 | 23700 | 23300 | 23800 | 23300 | 7133 |
| 551 | 20230726 | 092200 | 8328960850 | 23350 | 23700 | 23700 | 23300 | 20157 |
| 552 | 20230726 | 092100 | 7856319300 | 23700 | 23750 | 23850 | 23550 | 4332 |
| 553 | 20230726 | 092000 | 7754015700 | 23750 | 23600 | 23850 | 23600 | 4101 |
| 554 | 20230726 | 091900 | 7656691300 | 23600 | 24300 | 24400 | 23600 | 15561 |
| 555 | 20230726 | 091800 | 7285148400 | 24400 | 24050 | 24500 | 24000 | 9881 |
| 556 | 20230726 | 091700 | 7045023000 | 24050 | 24050 | 24100 | 23950 | 3376 |
| 557 | 20230726 | 091600 | 6963899500 | 24000 | 23900 | 24050 | 23850 | 3714 |
| 558 | 20230726 | 091500 | 6875001150 | 23900 | 24050 | 24100 | 23550 | 29426 |
| 559 | 20230726 | 091400 | 6177221000 | 24050 | 24250 | 24350 | 24000 | 15979 |
| 560 | 20230726 | 091300 | 5791047950 | 24250 | 24600 | 24650 | 24250 | 9115 |
| 561 | 20230726 | 091200 | 5568360950 | 24650 | 24950 | 25000 | 24650 | 11122 |
| 562 | 20230726 | 091100 | 5291843050 | 24900 | 25200 | 25300 | 24600 | 19369 |
| 563 | 20230726 | 091000 | 4809244350 | 25300 | 25000 | 25700 | 24950 | 43468 |
| 564 | 20230726 | 090900 | 3706817150 | 25000 | 24500 | 25000 | 24250 | 33753 |
| 565 | 20230726 | 090800 | 2875021950 | 24500 | 24450 | 24650 | 24200 | 25142 |
| 566 | 20230726 | 090700 | 2260815700 | 24450 | 24000 | 24600 | 23950 | 27781 |
| 567 | 20230726 | 090600 | 1585014700 | 23950 | 23550 | 24150 | 23450 | 13318 |
| 568 | 20230726 | 090500 | 1266395750 | 23650 | 23400 | 23650 | 23350 | 3946 |
| 569 | 20230726 | 090400 | 1173952650 | 23400 | 23800 | 23900 | 23300 | 7643 |
| 570 | 20230726 | 090300 | 994093400 | 23750 | 23550 | 24050 | 23550 | 7693 |
| 571 | 20230726 | 090200 | 810276350 | 23550 | 23750 | 23800 | 23500 | 5572 |
| 572 | 20230726 | 090100 | 678682100 | 23750 | 23600 | 23900 | 23300 | 16238 |
| 573 | 20230726 | 090000 | 296350250 | 23600 | 23650 | 23800 | 23550 | 12427 |