32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 23404 |
| 3 | 20230726 | 184000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20230726 | 183900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20230726 | 183800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20230726 | 183700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20230726 | 183600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20230726 | 183500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20230726 | 183400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20230726 | 183300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20230726 | 183200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20230726 | 183100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20230726 | 183000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20230726 | 182900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20230726 | 182800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20230726 | 182700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20230726 | 182600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20230726 | 182500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20230726 | 182400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20230726 | 182300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20230726 | 182200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20230726 | 182100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20230726 | 182000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20230726 | 181900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20230726 | 181800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20230726 | 181700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20230726 | 181600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20230726 | 181500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20230726 | 181400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20230726 | 181300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20230726 | 181200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20230726 | 181100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 23404 |
| 33 | 20230726 | 181000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20230726 | 180900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20230726 | 180800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20230726 | 180700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20230726 | 180600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20230726 | 180500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20230726 | 180400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20230726 | 180300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20230726 | 180200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20230726 | 180100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20230726 | 180000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20230726 | 175900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20230726 | 175800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20230726 | 175700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20230726 | 175600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20230726 | 175500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20230726 | 175400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20230726 | 175300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20230726 | 175200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20230726 | 175100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20230726 | 175000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20230726 | 174900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20230726 | 174800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20230726 | 174700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20230726 | 174600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20230726 | 174500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20230726 | 174400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20230726 | 174300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20230726 | 174200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20230726 | 174100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 23404 |
| 63 | 20230726 | 174000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20230726 | 173900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20230726 | 173800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20230726 | 173700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20230726 | 173600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20230726 | 173500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20230726 | 173400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20230726 | 173300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20230726 | 173200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20230726 | 173100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20230726 | 173000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20230726 | 172900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20230726 | 172800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20230726 | 172700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20230726 | 172600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20230726 | 172500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20230726 | 172400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20230726 | 172300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20230726 | 172200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20230726 | 172100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20230726 | 172000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20230726 | 171900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20230726 | 171800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20230726 | 171700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20230726 | 171600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20230726 | 171500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20230726 | 171400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20230726 | 171300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20230726 | 171200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20230726 | 171100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 23404 |
| 93 | 20230726 | 171000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20230726 | 170900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20230726 | 170800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20230726 | 170700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20230726 | 170600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20230726 | 170500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20230726 | 170400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20230726 | 170300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20230726 | 170200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20230726 | 170100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20230726 | 170000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20230726 | 165900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20230726 | 165800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20230726 | 165700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20230726 | 165600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20230726 | 165500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20230726 | 165400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20230726 | 165300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20230726 | 165200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20230726 | 165100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20230726 | 165000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20230726 | 164900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20230726 | 164800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20230726 | 164700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20230726 | 164600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20230726 | 164500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20230726 | 164400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20230726 | 164300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20230726 | 164200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20230726 | 164100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 23404 |
| 123 | 20230726 | 164000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20230726 | 163900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20230726 | 163800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20230726 | 163700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20230726 | 163600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20230726 | 163500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20230726 | 163400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20230726 | 163300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20230726 | 163200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20230726 | 163100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20230726 | 163000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20230726 | 162900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20230726 | 162800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20230726 | 162700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20230726 | 162600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20230726 | 162500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20230726 | 162400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20230726 | 162300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20230726 | 162200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20230726 | 162100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20230726 | 162000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20230726 | 161900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20230726 | 161800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20230726 | 161700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20230726 | 161600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20230726 | 161500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20230726 | 161400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20230726 | 161300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20230726 | 161200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20230726 | 161100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 23404 |
| 153 | 20230726 | 161000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20230726 | 160900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20230726 | 160800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20230726 | 160700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20230726 | 160600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20230726 | 160500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20230726 | 160400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20230726 | 160300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20230726 | 160200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20230726 | 160100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20230726 | 160000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20230726 | 155900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20230726 | 155800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20230726 | 155700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20230726 | 155600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20230726 | 155500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20230726 | 155400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20230726 | 155300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20230726 | 155200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20230726 | 155100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20230726 | 155000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20230726 | 154900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20230726 | 154800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20230726 | 154700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20230726 | 154600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20230726 | 154500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20230726 | 154400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20230726 | 154300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20230726 | 154200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20230726 | 154100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 23404 |
| 183 | 20230726 | 154000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20230726 | 153900 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20230726 | 153800 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20230726 | 153700 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20230726 | 153600 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20230726 | 153500 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20230726 | 153400 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20230726 | 153300 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20230726 | 153200 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20230726 | 153100 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20230726 | 153000 | 53554043800 | 38400 | 38400 | 38400 | 38400 | 23404 |
| 194 | 20230726 | 152900 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20230726 | 152800 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20230726 | 152700 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20230726 | 152600 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20230726 | 152500 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20230726 | 152400 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20230726 | 152300 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20230726 | 152200 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20230726 | 152100 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20230726 | 152000 | 52655330200 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20230726 | 151900 | 52655330200 | 38450 | 38450 | 38450 | 38250 | 7353 |
| 205 | 20230726 | 151800 | 52373656100 | 38450 | 38300 | 38450 | 38250 | 2419 |
| 206 | 20230726 | 151700 | 52280963700 | 38250 | 38200 | 38300 | 38150 | 1506 |
| 207 | 20230726 | 151600 | 52223366600 | 38200 | 38150 | 38200 | 38100 | 2751 |
| 208 | 20230726 | 151500 | 52118332050 | 38150 | 38150 | 38200 | 38100 | 2133 |
| 209 | 20230726 | 151400 | 52036965050 | 38150 | 38100 | 38150 | 38050 | 6022 |
| 210 | 20230726 | 151300 | 51807566850 | 38150 | 38100 | 38150 | 38000 | 4088 |
| 211 | 20230726 | 151200 | 51651946400 | 38100 | 38100 | 38150 | 38050 | 4330 |
| 212 | 20230726 | 151100 | 51487005400 | 38100 | 38000 | 38100 | 37950 | 6901 |
| 213 | 20230726 | 151000 | 51224736650 | 38000 | 38150 | 38150 | 38000 | 14465 |
| 214 | 20230726 | 150900 | 50674506950 | 38100 | 38100 | 38150 | 38050 | 9982 |
| 215 | 20230726 | 150800 | 50294077550 | 38150 | 38150 | 38150 | 38100 | 2003 |
| 216 | 20230726 | 150700 | 50217737750 | 38100 | 38250 | 38250 | 38100 | 5344 |
| 217 | 20230726 | 150600 | 50013763300 | 38250 | 38250 | 38300 | 38200 | 4644 |
| 218 | 20230726 | 150500 | 49836233900 | 38200 | 38300 | 38300 | 38200 | 11223 |
| 219 | 20230726 | 150400 | 49407151700 | 38300 | 38350 | 38350 | 38250 | 2922 |
| 220 | 20230726 | 150300 | 49295289400 | 38300 | 38300 | 38350 | 38300 | 1650 |
| 221 | 20230726 | 150200 | 49232063600 | 38350 | 38350 | 38350 | 38300 | 861 |
| 222 | 20230726 | 150100 | 49199049800 | 38350 | 38300 | 38400 | 38300 | 6780 |
| 223 | 20230726 | 150000 | 48939252300 | 38300 | 38350 | 38350 | 38250 | 10990 |
| 224 | 20230726 | 145900 | 48518368000 | 38350 | 38500 | 38500 | 38300 | 12736 |
| 225 | 20230726 | 145800 | 48029400400 | 38500 | 38450 | 38500 | 38450 | 3476 |
| 226 | 20230726 | 145700 | 47895702600 | 38450 | 38400 | 38500 | 38400 | 8601 |
| 227 | 20230726 | 145600 | 47565081850 | 38400 | 38450 | 38450 | 38400 | 2847 |
| 228 | 20230726 | 145500 | 47455736600 | 38450 | 38450 | 38500 | 38400 | 5385 |
| 229 | 20230726 | 145400 | 47248750050 | 38500 | 38500 | 38550 | 38450 | 13616 |
| 230 | 20230726 | 145300 | 46724735500 | 38550 | 38550 | 38550 | 38500 | 788 |
| 231 | 20230726 | 145200 | 46694361250 | 38550 | 38550 | 38550 | 38500 | 5404 |
| 232 | 20230726 | 145100 | 46486055550 | 38550 | 38500 | 38550 | 38500 | 304 |
| 233 | 20230726 | 145000 | 46474343200 | 38550 | 38500 | 38550 | 38500 | 1196 |
| 234 | 20230726 | 144900 | 46428282650 | 38500 | 38550 | 38550 | 38500 | 2228 |
| 235 | 20230726 | 144800 | 46342463500 | 38500 | 38550 | 38600 | 38500 | 5743 |
| 236 | 20230726 | 144700 | 46121194350 | 38600 | 38600 | 38650 | 38550 | 3635 |
| 237 | 20230726 | 144600 | 45980930950 | 38600 | 38700 | 38700 | 38600 | 4097 |
| 238 | 20230726 | 144500 | 45822724500 | 38650 | 38650 | 38700 | 38650 | 1101 |
| 239 | 20230726 | 144400 | 45780151150 | 38650 | 38650 | 38650 | 38600 | 2921 |
| 240 | 20230726 | 144300 | 45667273050 | 38650 | 38750 | 38750 | 38600 | 4614 |
| 241 | 20230726 | 144200 | 45488887400 | 38700 | 38800 | 38850 | 38700 | 9171 |
| 242 | 20230726 | 144100 | 45133424000 | 38800 | 38850 | 38850 | 38800 | 1000 |
| 243 | 20230726 | 144000 | 45094610100 | 38850 | 38850 | 38850 | 38800 | 751 |
| 244 | 20230726 | 143900 | 45065460850 | 38850 | 38850 | 38850 | 38800 | 460 |
| 245 | 20230726 | 143800 | 45047602550 | 38800 | 38950 | 38950 | 38800 | 2017 |
| 246 | 20230726 | 143700 | 44969197000 | 38950 | 38900 | 38950 | 38900 | 776 |
| 247 | 20230726 | 143600 | 44938984300 | 38950 | 38850 | 38950 | 38850 | 1218 |
| 248 | 20230726 | 143500 | 44891600200 | 38850 | 38850 | 38900 | 38850 | 336 |
| 249 | 20230726 | 143400 | 44878539350 | 38850 | 38850 | 38950 | 38800 | 1206 |
| 250 | 20230726 | 143300 | 44831661550 | 38850 | 38850 | 38850 | 38800 | 271 |
| 251 | 20230726 | 143200 | 44821137250 | 38800 | 38750 | 38850 | 38750 | 1426 |
| 252 | 20230726 | 143100 | 44765791800 | 38800 | 38850 | 38900 | 38750 | 3007 |
| 253 | 20230726 | 143000 | 44649061600 | 38850 | 38900 | 38950 | 38850 | 1102 |
| 254 | 20230726 | 142900 | 44606203850 | 38900 | 38900 | 38950 | 38800 | 1897 |
| 255 | 20230726 | 142800 | 44532479900 | 38900 | 38950 | 38950 | 38850 | 889 |
| 256 | 20230726 | 142700 | 44497895000 | 38900 | 38850 | 38950 | 38800 | 5641 |
| 257 | 20230726 | 142600 | 44278483150 | 38850 | 38800 | 38900 | 38800 | 1259 |
| 258 | 20230726 | 142500 | 44229573150 | 38850 | 38800 | 38900 | 38800 | 712 |
| 259 | 20230726 | 142400 | 44201917650 | 38800 | 38800 | 38850 | 38750 | 3619 |
| 260 | 20230726 | 142300 | 44061493050 | 38800 | 38700 | 38800 | 38700 | 1378 |
| 261 | 20230726 | 142200 | 44008121350 | 38750 | 38800 | 38800 | 38700 | 6129 |
| 262 | 20230726 | 142100 | 43770520250 | 38750 | 38850 | 38850 | 38750 | 1926 |
| 263 | 20230726 | 142000 | 43695792650 | 38850 | 38850 | 38900 | 38800 | 1929 |
| 264 | 20230726 | 141900 | 43620842600 | 38850 | 38850 | 38900 | 38800 | 1884 |
| 265 | 20230726 | 141800 | 43547595350 | 38900 | 38800 | 38900 | 38750 | 2463 |
| 266 | 20230726 | 141700 | 43451978600 | 38750 | 38700 | 38800 | 38650 | 4521 |
| 267 | 20230726 | 141600 | 43276937950 | 38650 | 38600 | 38700 | 38550 | 1803 |
| 268 | 20230726 | 141500 | 43207329800 | 38550 | 38550 | 38600 | 38550 | 682 |
| 269 | 20230726 | 141400 | 43181028100 | 38600 | 38550 | 38600 | 38550 | 1457 |
| 270 | 20230726 | 141300 | 43124827950 | 38600 | 38600 | 38600 | 38550 | 971 |
| 271 | 20230726 | 141200 | 43087367950 | 38550 | 38650 | 38650 | 38550 | 5551 |
| 272 | 20230726 | 141100 | 42873320150 | 38650 | 38650 | 38700 | 38550 | 3944 |
| 273 | 20230726 | 141000 | 42720921300 | 38650 | 38600 | 38650 | 38550 | 4082 |
| 274 | 20230726 | 140900 | 42563332450 | 38600 | 38650 | 38650 | 38600 | 3404 |
| 275 | 20230726 | 140800 | 42431906700 | 38600 | 38650 | 38800 | 38600 | 5030 |
| 276 | 20230726 | 140700 | 42237481550 | 38650 | 38650 | 38700 | 38600 | 1328 |
| 277 | 20230726 | 140600 | 42186170700 | 38650 | 38550 | 38650 | 38500 | 3960 |
| 278 | 20230726 | 140500 | 42033359000 | 38550 | 38800 | 38800 | 38550 | 12367 |
| 279 | 20230726 | 140400 | 41554994550 | 38850 | 38900 | 38950 | 38800 | 1727 |
| 280 | 20230726 | 140300 | 41487862850 | 38850 | 38800 | 38900 | 38750 | 4666 |
| 281 | 20230726 | 140200 | 41306675200 | 38850 | 38850 | 38850 | 38750 | 5297 |
| 282 | 20230726 | 140100 | 41101113150 | 38850 | 39050 | 39100 | 38850 | 15280 |
| 283 | 20230726 | 140000 | 40505571000 | 39000 | 38900 | 39050 | 38850 | 9072 |
| 284 | 20230726 | 135900 | 40152367250 | 38850 | 38900 | 39000 | 38800 | 4117 |
| 285 | 20230726 | 135800 | 39991982300 | 38900 | 38800 | 38950 | 38800 | 2851 |
| 286 | 20230726 | 135700 | 39881139100 | 38850 | 38850 | 38900 | 38800 | 5925 |
| 287 | 20230726 | 135600 | 39650890200 | 38850 | 38650 | 38900 | 38600 | 8676 |
| 288 | 20230726 | 135500 | 39314785150 | 38650 | 38600 | 38650 | 38550 | 7964 |
| 289 | 20230726 | 135400 | 39007472150 | 38600 | 38700 | 38700 | 38550 | 10730 |
| 290 | 20230726 | 135300 | 38593279750 | 38650 | 38950 | 38950 | 38650 | 14774 |
| 291 | 20230726 | 135200 | 38020400050 | 38900 | 39050 | 39050 | 38850 | 7077 |
| 292 | 20230726 | 135100 | 37744839950 | 39050 | 38950 | 39100 | 38950 | 2164 |
| 293 | 20230726 | 135000 | 37660401000 | 38950 | 39000 | 39000 | 38900 | 4290 |
| 294 | 20230726 | 134900 | 37493212750 | 39000 | 39000 | 39050 | 39000 | 1018 |
| 295 | 20230726 | 134800 | 37453493350 | 39050 | 39000 | 39100 | 39000 | 1489 |
| 296 | 20230726 | 134700 | 37395333100 | 39000 | 39000 | 39100 | 39000 | 5615 |
| 297 | 20230726 | 134600 | 37176282150 | 39000 | 39200 | 39200 | 38950 | 8054 |
| 298 | 20230726 | 134500 | 36861755350 | 39200 | 39050 | 39200 | 39000 | 5857 |
| 299 | 20230726 | 134400 | 36632609550 | 39000 | 39050 | 39100 | 39000 | 3255 |
| 300 | 20230726 | 134300 | 36505627600 | 39100 | 39150 | 39200 | 39050 | 2851 |
| 301 | 20230726 | 134200 | 36394086750 | 39200 | 39100 | 39250 | 39050 | 4554 |
| 302 | 20230726 | 134100 | 36215891400 | 39050 | 39000 | 39100 | 39000 | 5493 |
| 303 | 20230726 | 134000 | 36001388100 | 39050 | 39250 | 39250 | 38950 | 8706 |
| 304 | 20230726 | 133900 | 35661146350 | 39200 | 39350 | 39400 | 39200 | 5347 |
| 305 | 20230726 | 133800 | 35451104550 | 39350 | 39300 | 39400 | 39250 | 8796 |
| 306 | 20230726 | 133700 | 35105318950 | 39250 | 39250 | 39300 | 39200 | 4918 |
| 307 | 20230726 | 133600 | 34912222850 | 39200 | 39150 | 39250 | 39150 | 4444 |
| 308 | 20230726 | 133500 | 34738000950 | 39150 | 39200 | 39200 | 39050 | 6448 |
| 309 | 20230726 | 133400 | 34485663850 | 39200 | 39150 | 39250 | 39150 | 1943 |
| 310 | 20230726 | 133300 | 34409545050 | 39150 | 39300 | 39350 | 39150 | 4625 |
| 311 | 20230726 | 133200 | 34227940200 | 39350 | 39200 | 39350 | 39100 | 7678 |
| 312 | 20230726 | 133100 | 33926967400 | 39150 | 39300 | 39300 | 39150 | 5029 |
| 313 | 20230726 | 133000 | 33729740650 | 39250 | 39400 | 39450 | 39250 | 7281 |
| 314 | 20230726 | 132900 | 33442982500 | 39450 | 39350 | 39450 | 39350 | 3155 |
| 315 | 20230726 | 132800 | 33318704450 | 39300 | 39300 | 39350 | 39300 | 806 |
| 316 | 20230726 | 132700 | 33287009400 | 39300 | 39300 | 39450 | 39250 | 2467 |
| 317 | 20230726 | 132600 | 33189993800 | 39250 | 39450 | 39450 | 39250 | 3439 |
| 318 | 20230726 | 132500 | 33054643950 | 39450 | 39550 | 39550 | 39450 | 4617 |
| 319 | 20230726 | 132400 | 32872305250 | 39550 | 39500 | 39550 | 39400 | 8994 |
| 320 | 20230726 | 132300 | 32517158400 | 39500 | 39400 | 39500 | 39200 | 16483 |
| 321 | 20230726 | 132200 | 31867517800 | 39400 | 39300 | 39450 | 39250 | 15432 |
| 322 | 20230726 | 132100 | 31260344700 | 39250 | 39250 | 39300 | 39150 | 2103 |
| 323 | 20230726 | 132000 | 31177813850 | 39200 | 39350 | 39400 | 39200 | 10080 |
| 324 | 20230726 | 131900 | 30781221350 | 39300 | 39350 | 39400 | 39250 | 4958 |
| 325 | 20230726 | 131800 | 30586281300 | 39400 | 39200 | 39400 | 39200 | 8874 |
| 326 | 20230726 | 131700 | 30237608850 | 39200 | 39200 | 39250 | 39100 | 9706 |
| 327 | 20230726 | 131600 | 29857279400 | 39200 | 39100 | 39200 | 39100 | 2305 |
| 328 | 20230726 | 131500 | 29767042750 | 39150 | 39100 | 39150 | 39050 | 3275 |
| 329 | 20230726 | 131400 | 29639032600 | 39050 | 39050 | 39050 | 39000 | 1022 |
| 330 | 20230726 | 131300 | 29599128050 | 39050 | 38950 | 39050 | 38900 | 2332 |
| 331 | 20230726 | 131200 | 29508225000 | 38950 | 38900 | 38950 | 38850 | 1365 |
| 332 | 20230726 | 131100 | 29455121550 | 38950 | 39000 | 39000 | 38900 | 1819 |
| 333 | 20230726 | 131000 | 29384323000 | 38950 | 38900 | 39000 | 38900 | 2644 |
| 334 | 20230726 | 130900 | 29281354300 | 38950 | 38900 | 38950 | 38900 | 1488 |
| 335 | 20230726 | 130800 | 29223465250 | 38900 | 38950 | 39000 | 38850 | 1933 |
| 336 | 20230726 | 130700 | 29148205350 | 39000 | 38950 | 39000 | 38850 | 6822 |
| 337 | 20230726 | 130600 | 28882595450 | 38900 | 38950 | 38950 | 38900 | 848 |
| 338 | 20230726 | 130500 | 28849596650 | 38950 | 38950 | 39000 | 38900 | 398 |
| 339 | 20230726 | 130400 | 28834091200 | 38950 | 39000 | 39000 | 38950 | 799 |
| 340 | 20230726 | 130300 | 28802937350 | 39000 | 38950 | 39000 | 38900 | 1050 |
| 341 | 20230726 | 130200 | 28762050900 | 38950 | 38900 | 39000 | 38850 | 7755 |
| 342 | 20230726 | 130100 | 28460414950 | 38900 | 38900 | 39050 | 38900 | 690 |
| 343 | 20230726 | 130000 | 28433542300 | 38900 | 39000 | 39050 | 38900 | 3464 |
| 344 | 20230726 | 125900 | 28298574850 | 39050 | 39050 | 39100 | 39000 | 660 |
| 345 | 20230726 | 125800 | 28272797100 | 39050 | 39100 | 39100 | 39050 | 1541 |
| 346 | 20230726 | 125700 | 28212550300 | 39100 | 38950 | 39100 | 38850 | 4765 |
| 347 | 20230726 | 125600 | 28026899600 | 38950 | 39000 | 39000 | 38850 | 1667 |
| 348 | 20230726 | 125500 | 27962054650 | 38950 | 39000 | 39000 | 38950 | 856 |
| 349 | 20230726 | 125400 | 27928685650 | 39000 | 39000 | 39000 | 38950 | 2604 |
| 350 | 20230726 | 125300 | 27827130250 | 38950 | 38950 | 39000 | 38950 | 509 |
| 351 | 20230726 | 125200 | 27807303850 | 39000 | 39000 | 39000 | 38950 | 542 |
| 352 | 20230726 | 125100 | 27786169650 | 39000 | 38900 | 39000 | 38900 | 3162 |
| 353 | 20230726 | 125000 | 27662902400 | 38900 | 38850 | 38950 | 38850 | 203 |
| 354 | 20230726 | 124900 | 27655003100 | 38900 | 38900 | 38900 | 38850 | 683 |
| 355 | 20230726 | 124800 | 27628438450 | 38900 | 38900 | 38900 | 38850 | 2712 |
| 356 | 20230726 | 124700 | 27522960800 | 38850 | 38900 | 38900 | 38850 | 536 |
| 357 | 20230726 | 124600 | 27502131050 | 38900 | 38800 | 38900 | 38800 | 1133 |
| 358 | 20230726 | 124500 | 27458116450 | 38800 | 38850 | 38900 | 38800 | 1396 |
| 359 | 20230726 | 124400 | 27403879850 | 38850 | 38850 | 38900 | 38850 | 1742 |
| 360 | 20230726 | 124300 | 27336202400 | 38900 | 38900 | 38950 | 38850 | 908 |
| 361 | 20230726 | 124200 | 27300882600 | 38900 | 38900 | 38950 | 38850 | 1608 |
| 362 | 20230726 | 124100 | 27238331500 | 38900 | 39000 | 39000 | 38900 | 1239 |
| 363 | 20230726 | 124000 | 27190069150 | 38950 | 39000 | 39000 | 38950 | 898 |
| 364 | 20230726 | 123900 | 27155053600 | 39000 | 38950 | 39050 | 38950 | 2634 |
| 365 | 20230726 | 123800 | 27052330100 | 38950 | 38900 | 38950 | 38850 | 1015 |
| 366 | 20230726 | 123700 | 27012834000 | 38950 | 38950 | 39000 | 38900 | 3857 |
| 367 | 20230726 | 123600 | 26862748700 | 38900 | 38950 | 39000 | 38900 | 1637 |
| 368 | 20230726 | 123500 | 26798993100 | 38950 | 39000 | 39000 | 38950 | 289 |
| 369 | 20230726 | 123400 | 26787725600 | 39000 | 39000 | 39050 | 39000 | 1277 |
| 370 | 20230726 | 123300 | 26737899250 | 39050 | 39000 | 39050 | 38950 | 1429 |
| 371 | 20230726 | 123200 | 26682174400 | 39000 | 38950 | 39100 | 38950 | 5844 |
| 372 | 20230726 | 123100 | 26454242800 | 38950 | 38900 | 38950 | 38900 | 779 |
| 373 | 20230726 | 123000 | 26423926750 | 38900 | 38900 | 38950 | 38850 | 3348 |
| 374 | 20230726 | 122900 | 26293690300 | 38900 | 38950 | 38950 | 38900 | 2160 |
| 375 | 20230726 | 122800 | 26209665200 | 38950 | 39000 | 39000 | 38900 | 351 |
| 376 | 20230726 | 122700 | 26195990500 | 38950 | 39000 | 39000 | 38900 | 867 |
| 377 | 20230726 | 122600 | 26162210900 | 38950 | 39000 | 39000 | 38900 | 747 |
| 378 | 20230726 | 122500 | 26133112850 | 38950 | 38950 | 39000 | 38950 | 466 |
| 379 | 20230726 | 122400 | 26114961350 | 38950 | 38900 | 39000 | 38900 | 483 |
| 380 | 20230726 | 122300 | 26096144300 | 38950 | 38950 | 39000 | 38900 | 891 |
| 381 | 20230726 | 122200 | 26061442650 | 38950 | 39050 | 39050 | 38950 | 1650 |
| 382 | 20230726 | 122100 | 25997092050 | 39000 | 39050 | 39050 | 39000 | 3947 |
| 383 | 20230726 | 122000 | 25843147100 | 39050 | 39000 | 39050 | 38950 | 1308 |
| 384 | 20230726 | 121900 | 25792144000 | 38950 | 38950 | 38950 | 38850 | 3226 |
| 385 | 20230726 | 121800 | 25666580200 | 38950 | 38900 | 38950 | 38900 | 1080 |
| 386 | 20230726 | 121700 | 25624566300 | 38900 | 38900 | 38950 | 38900 | 1165 |
| 387 | 20230726 | 121600 | 25579244800 | 38950 | 38950 | 39000 | 38950 | 714 |
| 388 | 20230726 | 121500 | 25551433750 | 39000 | 38950 | 39000 | 38950 | 684 |
| 389 | 20230726 | 121400 | 25524791000 | 39000 | 39000 | 39000 | 38950 | 1191 |
| 390 | 20230726 | 121300 | 25478343800 | 38950 | 39000 | 39000 | 38950 | 443 |
| 391 | 20230726 | 121200 | 25461073500 | 39000 | 39000 | 39050 | 38950 | 2503 |
| 392 | 20230726 | 121100 | 25363551450 | 39000 | 39000 | 39050 | 39000 | 610 |
| 393 | 20230726 | 121000 | 25339757700 | 39000 | 39050 | 39050 | 39000 | 1522 |
| 394 | 20230726 | 120900 | 25280395700 | 39050 | 38950 | 39050 | 38950 | 2959 |
| 395 | 20230726 | 120800 | 25164994500 | 39000 | 39050 | 39050 | 38950 | 387 |
| 396 | 20230726 | 120700 | 25149907400 | 39000 | 39050 | 39050 | 39000 | 545 |
| 397 | 20230726 | 120600 | 25128649250 | 39000 | 39050 | 39100 | 38950 | 1812 |
| 398 | 20230726 | 120500 | 25057965050 | 39100 | 39050 | 39100 | 39050 | 428 |
| 399 | 20230726 | 120400 | 25041248150 | 39050 | 39100 | 39100 | 39050 | 798 |
| 400 | 20230726 | 120300 | 25010048750 | 39100 | 39100 | 39100 | 39050 | 326 |
| 401 | 20230726 | 120200 | 24997309700 | 39050 | 39100 | 39100 | 39050 | 313 |
| 402 | 20230726 | 120100 | 24985077550 | 39150 | 39100 | 39150 | 39100 | 839 |
| 403 | 20230726 | 120000 | 24952263700 | 39100 | 39100 | 39150 | 39100 | 976 |
| 404 | 20230726 | 115900 | 24914055300 | 39150 | 39150 | 39150 | 39100 | 1671 |
| 405 | 20230726 | 115800 | 24848658350 | 39150 | 39100 | 39150 | 39050 | 1872 |
| 406 | 20230726 | 115700 | 24775460150 | 39100 | 39050 | 39100 | 39000 | 3351 |
| 407 | 20230726 | 115600 | 24644632350 | 39050 | 39100 | 39100 | 39050 | 580 |
| 408 | 20230726 | 115500 | 24621965400 | 39100 | 39000 | 39100 | 39000 | 1885 |
| 409 | 20230726 | 115400 | 24548269250 | 39050 | 39050 | 39100 | 39050 | 1450 |
| 410 | 20230726 | 115300 | 24491645200 | 39050 | 39050 | 39050 | 39000 | 2459 |
| 411 | 20230726 | 115200 | 24395722250 | 39050 | 39050 | 39050 | 39000 | 1078 |
| 412 | 20230726 | 115100 | 24353666950 | 39050 | 39050 | 39050 | 39000 | 279 |
| 413 | 20230726 | 115000 | 24342775800 | 39000 | 39050 | 39050 | 39000 | 2205 |
| 414 | 20230726 | 114900 | 24256674400 | 39050 | 39050 | 39050 | 39000 | 1997 |
| 415 | 20230726 | 114800 | 24178705600 | 39000 | 39000 | 39050 | 38950 | 1800 |
| 416 | 20230726 | 114700 | 24108509100 | 39050 | 39050 | 39050 | 39000 | 306 |
| 417 | 20230726 | 114600 | 24096568000 | 39000 | 39000 | 39050 | 39000 | 739 |
| 418 | 20230726 | 114500 | 24067743650 | 38950 | 39000 | 39050 | 38950 | 1001 |
| 419 | 20230726 | 114400 | 24028702700 | 39050 | 39000 | 39050 | 39000 | 1257 |
| 420 | 20230726 | 114300 | 23979667650 | 39050 | 39000 | 39050 | 39000 | 1173 |
| 421 | 20230726 | 114200 | 23933903950 | 39050 | 39000 | 39050 | 38950 | 2873 |
| 422 | 20230726 | 114100 | 23821863800 | 38950 | 38950 | 39000 | 38900 | 3189 |
| 423 | 20230726 | 114000 | 23697651500 | 38950 | 38900 | 38950 | 38900 | 3200 |
| 424 | 20230726 | 113900 | 23573112900 | 38900 | 38900 | 38900 | 38850 | 505 |
| 425 | 20230726 | 113800 | 23553473350 | 38850 | 38900 | 38900 | 38850 | 1078 |
| 426 | 20230726 | 113700 | 23511569600 | 38900 | 38900 | 38900 | 38850 | 1266 |
| 427 | 20230726 | 113600 | 23462332400 | 38900 | 38900 | 38900 | 38850 | 573 |
| 428 | 20230726 | 113500 | 23440069250 | 38850 | 38900 | 38900 | 38800 | 950 |
| 429 | 20230726 | 113400 | 23403154400 | 38900 | 38800 | 38900 | 38800 | 936 |
| 430 | 20230726 | 113300 | 23366789400 | 38800 | 38750 | 38850 | 38750 | 405 |
| 431 | 20230726 | 113200 | 23351078100 | 38750 | 38850 | 38850 | 38750 | 1646 |
| 432 | 20230726 | 113100 | 23287266900 | 38800 | 38800 | 38800 | 38750 | 636 |
| 433 | 20230726 | 113000 | 23262591750 | 38800 | 38800 | 38800 | 38750 | 331 |
| 434 | 20230726 | 112900 | 23249750100 | 38800 | 38750 | 38800 | 38700 | 1033 |
| 435 | 20230726 | 112800 | 23209678350 | 38750 | 38750 | 38800 | 38700 | 1088 |
| 436 | 20230726 | 112700 | 23167529950 | 38700 | 38800 | 38800 | 38700 | 1236 |
| 437 | 20230726 | 112600 | 23119656100 | 38800 | 38750 | 38800 | 38750 | 435 |
| 438 | 20230726 | 112500 | 23102784900 | 38750 | 38800 | 38800 | 38750 | 447 |
| 439 | 20230726 | 112400 | 23085454200 | 38750 | 38800 | 38800 | 38700 | 449 |
| 440 | 20230726 | 112300 | 23068063050 | 38700 | 38800 | 38850 | 38700 | 1310 |
| 441 | 20230726 | 112200 | 23017300550 | 38800 | 38750 | 38800 | 38700 | 960 |
| 442 | 20230726 | 112100 | 22980099750 | 38750 | 38700 | 38750 | 38650 | 703 |
| 443 | 20230726 | 112000 | 22952893850 | 38700 | 38650 | 38750 | 38650 | 930 |
| 444 | 20230726 | 111900 | 22916899400 | 38700 | 38700 | 38700 | 38650 | 965 |
| 445 | 20230726 | 111800 | 22879570000 | 38700 | 38700 | 38750 | 38650 | 1080 |
| 446 | 20230726 | 111700 | 22837798250 | 38650 | 38750 | 38750 | 38650 | 2293 |
| 447 | 20230726 | 111600 | 22749094000 | 38750 | 38700 | 38750 | 38700 | 727 |
| 448 | 20230726 | 111500 | 22720941450 | 38700 | 38750 | 38750 | 38650 | 1599 |
| 449 | 20230726 | 111400 | 22659066850 | 38750 | 38800 | 38800 | 38700 | 691 |
| 450 | 20230726 | 111300 | 22632288500 | 38750 | 38700 | 38750 | 38700 | 1298 |
| 451 | 20230726 | 111200 | 22582011900 | 38700 | 38700 | 38750 | 38650 | 2615 |
| 452 | 20230726 | 111100 | 22480816200 | 38700 | 38700 | 38750 | 38700 | 663 |
| 453 | 20230726 | 111000 | 22455145150 | 38700 | 38700 | 38750 | 38700 | 609 |
| 454 | 20230726 | 110900 | 22431576200 | 38750 | 38750 | 38750 | 38700 | 1116 |
| 455 | 20230726 | 110800 | 22388378750 | 38700 | 38700 | 38750 | 38650 | 2754 |
| 456 | 20230726 | 110700 | 22281793400 | 38700 | 38700 | 38750 | 38700 | 724 |
| 457 | 20230726 | 110600 | 22253768300 | 38700 | 38800 | 38800 | 38700 | 1828 |
| 458 | 20230726 | 110500 | 22182925100 | 38800 | 38900 | 38900 | 38800 | 2685 |
| 459 | 20230726 | 110400 | 22078697450 | 38900 | 38900 | 38900 | 38850 | 1889 |
| 460 | 20230726 | 110300 | 22005225400 | 38900 | 38950 | 38950 | 38900 | 2025 |
| 461 | 20230726 | 110200 | 21926439200 | 38950 | 38950 | 39000 | 38900 | 2365 |
| 462 | 20230726 | 110100 | 21834319150 | 38950 | 38850 | 38950 | 38850 | 2049 |
| 463 | 20230726 | 110000 | 21754651200 | 38850 | 39000 | 39000 | 38800 | 5493 |
| 464 | 20230726 | 105900 | 21541185050 | 39000 | 38850 | 39000 | 38850 | 2437 |
| 465 | 20230726 | 105800 | 21446289550 | 38900 | 38900 | 38900 | 38850 | 863 |
| 466 | 20230726 | 105700 | 21412730300 | 38900 | 38800 | 38950 | 38750 | 3672 |
| 467 | 20230726 | 105600 | 21270012050 | 38800 | 38800 | 38850 | 38750 | 2136 |
| 468 | 20230726 | 105500 | 21187175250 | 38800 | 38800 | 38850 | 38800 | 533 |
| 469 | 20230726 | 105400 | 21166486450 | 38800 | 38800 | 38850 | 38800 | 1176 |
| 470 | 20230726 | 105300 | 21120851800 | 38750 | 38850 | 38900 | 38750 | 3527 |
| 471 | 20230726 | 105200 | 20983811200 | 38850 | 38800 | 38900 | 38800 | 1139 |
| 472 | 20230726 | 105100 | 20939564450 | 38850 | 38800 | 38850 | 38800 | 1358 |
| 473 | 20230726 | 105000 | 20886828450 | 38800 | 38650 | 38850 | 38650 | 5550 |
| 474 | 20230726 | 104900 | 20671804150 | 38600 | 38650 | 38700 | 38600 | 4743 |
| 475 | 20230726 | 104800 | 20488559900 | 38650 | 38600 | 38650 | 38550 | 4414 |
| 476 | 20230726 | 104700 | 20318172850 | 38550 | 38600 | 38600 | 38550 | 1800 |
| 477 | 20230726 | 104600 | 20248696050 | 38600 | 38650 | 38650 | 38600 | 1505 |
| 478 | 20230726 | 104500 | 20190599950 | 38650 | 38600 | 38650 | 38550 | 2374 |
| 479 | 20230726 | 104400 | 20098990400 | 38600 | 38650 | 38650 | 38600 | 1942 |
| 480 | 20230726 | 104300 | 20024021950 | 38650 | 38650 | 38650 | 38600 | 2224 |
| 481 | 20230726 | 104200 | 19938132850 | 38650 | 38700 | 38700 | 38600 | 1491 |
| 482 | 20230726 | 104100 | 19880550150 | 38650 | 38650 | 38800 | 38600 | 5564 |
| 483 | 20230726 | 104000 | 19665401450 | 38650 | 38650 | 38650 | 38600 | 1782 |
| 484 | 20230726 | 103900 | 19596592350 | 38650 | 38650 | 38650 | 38600 | 974 |
| 485 | 20230726 | 103800 | 19558982650 | 38650 | 38750 | 38750 | 38600 | 1750 |
| 486 | 20230726 | 103700 | 19491314300 | 38750 | 38700 | 38750 | 38700 | 924 |
| 487 | 20230726 | 103600 | 19455549800 | 38700 | 38550 | 38750 | 38550 | 22165 |
| 488 | 20230726 | 103500 | 18599801950 | 38550 | 38550 | 38600 | 38550 | 2422 |
| 489 | 20230726 | 103400 | 18506430350 | 38550 | 38550 | 38600 | 38550 | 1856 |
| 490 | 20230726 | 103300 | 18434862550 | 38600 | 38600 | 38650 | 38550 | 2080 |
| 491 | 20230726 | 103200 | 18354571250 | 38650 | 38700 | 38700 | 38600 | 2841 |
| 492 | 20230726 | 103100 | 18244847650 | 38650 | 38650 | 38700 | 38650 | 1571 |
| 493 | 20230726 | 103000 | 18184122850 | 38650 | 38600 | 38650 | 38550 | 4912 |
| 494 | 20230726 | 102900 | 17994377850 | 38600 | 38600 | 38650 | 38600 | 1930 |
| 495 | 20230726 | 102800 | 17919877150 | 38650 | 38650 | 38700 | 38600 | 2942 |
| 496 | 20230726 | 102700 | 17806237700 | 38650 | 38500 | 38700 | 38450 | 6501 |
| 497 | 20230726 | 102600 | 17555625750 | 38500 | 38500 | 38550 | 38500 | 5120 |
| 498 | 20230726 | 102500 | 17358501200 | 38500 | 38600 | 38600 | 38500 | 3243 |
| 499 | 20230726 | 102400 | 17233546250 | 38550 | 38600 | 38600 | 38550 | 4184 |
| 500 | 20230726 | 102300 | 17072224200 | 38600 | 38600 | 38650 | 38600 | 3130 |
| 501 | 20230726 | 102200 | 16951397850 | 38600 | 38700 | 38700 | 38600 | 3409 |
| 502 | 20230726 | 102100 | 16819693700 | 38700 | 38550 | 38750 | 38550 | 5436 |
| 503 | 20230726 | 102000 | 16609510100 | 38600 | 38600 | 38650 | 38550 | 2836 |
| 504 | 20230726 | 101900 | 16500070150 | 38550 | 38600 | 38600 | 38550 | 2437 |
| 505 | 20230726 | 101800 | 16406076150 | 38600 | 38600 | 38650 | 38550 | 3440 |
| 506 | 20230726 | 101700 | 16273323350 | 38550 | 38600 | 38650 | 38550 | 3265 |
| 507 | 20230726 | 101600 | 16147300850 | 38600 | 38650 | 38650 | 38600 | 2573 |
| 508 | 20230726 | 101500 | 16047943700 | 38600 | 38750 | 38750 | 38600 | 10987 |
| 509 | 20230726 | 101400 | 15622774700 | 38700 | 38750 | 38750 | 38700 | 2468 |
| 510 | 20230726 | 101300 | 15527248750 | 38700 | 38750 | 38800 | 38600 | 10328 |
| 511 | 20230726 | 101200 | 15128164050 | 38750 | 38700 | 38800 | 38650 | 4217 |
| 512 | 20230726 | 101100 | 14964846500 | 38700 | 38650 | 38750 | 38650 | 5243 |
| 513 | 20230726 | 101000 | 14762000800 | 38650 | 38750 | 38800 | 38650 | 9679 |
| 514 | 20230726 | 100900 | 14387111400 | 38750 | 38800 | 38850 | 38750 | 3770 |
| 515 | 20230726 | 100800 | 14240842650 | 38800 | 38800 | 38850 | 38800 | 669 |
| 516 | 20230726 | 100700 | 14214873200 | 38800 | 38900 | 38900 | 38800 | 1530 |
| 517 | 20230726 | 100600 | 14155440400 | 38900 | 38900 | 38900 | 38800 | 2509 |
| 518 | 20230726 | 100500 | 14057960550 | 38850 | 38850 | 38950 | 38850 | 762 |
| 519 | 20230726 | 100400 | 14028340000 | 38850 | 38950 | 38950 | 38850 | 7437 |
| 520 | 20230726 | 100300 | 13739124850 | 39000 | 38850 | 39000 | 38800 | 9731 |
| 521 | 20230726 | 100200 | 13361063100 | 38850 | 38900 | 38900 | 38850 | 2984 |
| 522 | 20230726 | 100100 | 13245090950 | 38850 | 38850 | 39000 | 38850 | 3097 |
| 523 | 20230726 | 100000 | 13124645350 | 38900 | 38850 | 39000 | 38850 | 4265 |
| 524 | 20230726 | 095900 | 12958825950 | 38950 | 38900 | 38950 | 38850 | 4727 |
| 525 | 20230726 | 095800 | 12774988350 | 38900 | 38900 | 38950 | 38850 | 2792 |
| 526 | 20230726 | 095700 | 12666349850 | 38950 | 38950 | 38950 | 38900 | 434 |
| 527 | 20230726 | 095600 | 12649458550 | 38950 | 39050 | 39050 | 38850 | 4143 |
| 528 | 20230726 | 095500 | 12488270950 | 39050 | 38950 | 39100 | 38900 | 1817 |
| 529 | 20230726 | 095400 | 12417339250 | 38950 | 39000 | 39000 | 38950 | 1171 |
| 530 | 20230726 | 095300 | 12371713900 | 39000 | 38850 | 39100 | 38800 | 5027 |
| 531 | 20230726 | 095200 | 12176008950 | 38800 | 38900 | 38900 | 38800 | 2530 |
| 532 | 20230726 | 095100 | 12077689150 | 38900 | 38850 | 39000 | 38800 | 5704 |
| 533 | 20230726 | 095000 | 11855861650 | 38850 | 38750 | 38900 | 38750 | 4392 |
| 534 | 20230726 | 094900 | 11685495250 | 38750 | 38900 | 38950 | 38750 | 10990 |
| 535 | 20230726 | 094800 | 11258709150 | 38900 | 39150 | 39200 | 38900 | 24083 |
| 536 | 20230726 | 094700 | 10318745850 | 39200 | 39100 | 39200 | 39100 | 2727 |
| 537 | 20230726 | 094600 | 10212046350 | 39100 | 39200 | 39200 | 39100 | 4927 |
| 538 | 20230726 | 094500 | 10019206500 | 39200 | 39300 | 39300 | 39200 | 6050 |
| 539 | 20230726 | 094400 | 9781907900 | 39300 | 39350 | 39350 | 39300 | 4116 |
| 540 | 20230726 | 094300 | 9620134850 | 39350 | 39450 | 39450 | 39300 | 3905 |
| 541 | 20230726 | 094200 | 9466434150 | 39400 | 39400 | 39450 | 39400 | 1400 |
| 542 | 20230726 | 094100 | 9411260200 | 39450 | 39400 | 39450 | 39400 | 718 |
| 543 | 20230726 | 094000 | 9382962550 | 39400 | 39450 | 39500 | 39400 | 1104 |
| 544 | 20230726 | 093900 | 9339417650 | 39450 | 39600 | 39600 | 39450 | 4121 |
| 545 | 20230726 | 093800 | 9176545900 | 39600 | 39600 | 39600 | 39500 | 1373 |
| 546 | 20230726 | 093700 | 9122232950 | 39550 | 39600 | 39650 | 39500 | 7039 |
| 547 | 20230726 | 093600 | 8843609400 | 39600 | 39400 | 39600 | 39400 | 3132 |
| 548 | 20230726 | 093500 | 8719916350 | 39400 | 39500 | 39500 | 39350 | 4480 |
| 549 | 20230726 | 093400 | 8543334850 | 39500 | 39450 | 39500 | 39450 | 3581 |
| 550 | 20230726 | 093300 | 8401912300 | 39450 | 39500 | 39550 | 39450 | 2246 |
| 551 | 20230726 | 093200 | 8313177100 | 39500 | 39450 | 39600 | 39400 | 3815 |
| 552 | 20230726 | 093100 | 8162487350 | 39450 | 39400 | 39500 | 39400 | 2480 |
| 553 | 20230726 | 093000 | 8064667300 | 39450 | 39500 | 39600 | 39450 | 6983 |
| 554 | 20230726 | 092900 | 7788551250 | 39500 | 39550 | 39600 | 39500 | 1623 |
| 555 | 20230726 | 092800 | 7724372500 | 39500 | 39600 | 39600 | 39500 | 1809 |
| 556 | 20230726 | 092700 | 7652830650 | 39600 | 39550 | 39650 | 39550 | 5578 |
| 557 | 20230726 | 092600 | 7431880350 | 39550 | 39400 | 39600 | 39400 | 5437 |
| 558 | 20230726 | 092500 | 7217050950 | 39400 | 39350 | 39450 | 39300 | 3125 |
| 559 | 20230726 | 092400 | 7094034100 | 39350 | 39350 | 39350 | 39250 | 7602 |
| 560 | 20230726 | 092300 | 6795410300 | 39350 | 39600 | 39600 | 39350 | 3584 |
| 561 | 20230726 | 092200 | 6653895900 | 39600 | 39350 | 39600 | 39300 | 5027 |
| 562 | 20230726 | 092100 | 6455483150 | 39300 | 39400 | 39400 | 39300 | 3116 |
| 563 | 20230726 | 092000 | 6332946100 | 39400 | 39400 | 39450 | 39350 | 3492 |
| 564 | 20230726 | 091900 | 6195370400 | 39400 | 39400 | 39500 | 39400 | 3503 |
| 565 | 20230726 | 091800 | 6057331600 | 39450 | 39600 | 39650 | 39450 | 3737 |
| 566 | 20230726 | 091700 | 5909465250 | 39600 | 39500 | 39650 | 39450 | 15061 |
| 567 | 20230726 | 091600 | 5314215250 | 39450 | 39250 | 39500 | 39250 | 10631 |
| 568 | 20230726 | 091500 | 4896327300 | 39250 | 39400 | 39450 | 39250 | 4730 |
| 569 | 20230726 | 091400 | 4710307100 | 39450 | 39550 | 39550 | 39450 | 5811 |
| 570 | 20230726 | 091300 | 4480895900 | 39550 | 39650 | 39700 | 39550 | 7794 |
| 571 | 20230726 | 091200 | 4172013350 | 39700 | 39700 | 39700 | 39650 | 1730 |
| 572 | 20230726 | 091100 | 4103345100 | 39700 | 39750 | 39800 | 39700 | 3585 |
| 573 | 20230726 | 091000 | 3960800950 | 39700 | 39700 | 39750 | 39600 | 6279 |
| 574 | 20230726 | 090900 | 3711709900 | 39700 | 39350 | 39750 | 39350 | 10288 |
| 575 | 20230726 | 090800 | 3304903200 | 39350 | 39050 | 39350 | 39050 | 5978 |
| 576 | 20230726 | 090700 | 3070885500 | 39100 | 39150 | 39150 | 39050 | 4931 |
| 577 | 20230726 | 090600 | 2878150250 | 39100 | 39250 | 39300 | 39100 | 11925 |
| 578 | 20230726 | 090500 | 2410990800 | 39300 | 39250 | 39350 | 39250 | 7809 |
| 579 | 20230726 | 090400 | 2104146800 | 39250 | 39250 | 39300 | 39200 | 7814 |
| 580 | 20230726 | 090300 | 1797479200 | 39250 | 39350 | 39450 | 39250 | 9479 |
| 581 | 20230726 | 090200 | 1424427600 | 39450 | 39450 | 39500 | 39350 | 6641 |
| 582 | 20230726 | 090100 | 1162806950 | 39450 | 39800 | 39850 | 39350 | 13415 |
| 583 | 20230726 | 090000 | 632292500 | 39800 | 40000 | 40000 | 39800 | 15820 |