31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 1023 |
| 3 | 20230726 | 184100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230726 | 184000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230726 | 183900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230726 | 183800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230726 | 183700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230726 | 183600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230726 | 183500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230726 | 183400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230726 | 183300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230726 | 183200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230726 | 183100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230726 | 183000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230726 | 182900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230726 | 182800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230726 | 182700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230726 | 182600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230726 | 182500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230726 | 182400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230726 | 182300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230726 | 182200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230726 | 182100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230726 | 182000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230726 | 181900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230726 | 181800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230726 | 181700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230726 | 181600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230726 | 181500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230726 | 181400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230726 | 181300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230726 | 181200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 1023 |
| 33 | 20230726 | 181100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230726 | 181000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230726 | 180900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230726 | 180800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230726 | 180700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230726 | 180600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230726 | 180500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230726 | 180400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230726 | 180300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230726 | 180200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230726 | 180100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230726 | 180000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230726 | 175900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230726 | 175800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230726 | 175700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230726 | 175600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230726 | 175500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230726 | 175400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230726 | 175300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230726 | 175200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230726 | 175100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230726 | 175000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230726 | 174900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230726 | 174800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230726 | 174700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230726 | 174600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230726 | 174500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230726 | 174400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230726 | 174300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230726 | 174200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 1023 |
| 63 | 20230726 | 174100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230726 | 174000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230726 | 173900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230726 | 173800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230726 | 173700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230726 | 173600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230726 | 173500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230726 | 173400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230726 | 173300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230726 | 173200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230726 | 173100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230726 | 173000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230726 | 172900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230726 | 172800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230726 | 172700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230726 | 172600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230726 | 172500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230726 | 172400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230726 | 172300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230726 | 172200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230726 | 172100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230726 | 172000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230726 | 171900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230726 | 171800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230726 | 171700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230726 | 171600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230726 | 171500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230726 | 171400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230726 | 171300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230726 | 171200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 1023 |
| 93 | 20230726 | 171100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230726 | 171000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230726 | 170900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230726 | 170800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230726 | 170700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230726 | 170600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230726 | 170500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230726 | 170400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230726 | 170300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230726 | 170200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230726 | 170100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230726 | 170000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230726 | 165900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230726 | 165800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230726 | 165700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230726 | 165600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230726 | 165500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230726 | 165400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230726 | 165300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230726 | 165200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230726 | 165100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230726 | 165000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230726 | 164900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230726 | 164800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230726 | 164700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230726 | 164600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230726 | 164500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230726 | 164400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230726 | 164300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230726 | 164200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 1023 |
| 123 | 20230726 | 164100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230726 | 164000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230726 | 163900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230726 | 163800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230726 | 163700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230726 | 163600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230726 | 163500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230726 | 163400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230726 | 163300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230726 | 163200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230726 | 163100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230726 | 163000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230726 | 162900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230726 | 162800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230726 | 162700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230726 | 162600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230726 | 162500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230726 | 162400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230726 | 162300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230726 | 162200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230726 | 162100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230726 | 162000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230726 | 161900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230726 | 161800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230726 | 161700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230726 | 161600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230726 | 161500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230726 | 161400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230726 | 161300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230726 | 161200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 1023 |
| 153 | 20230726 | 161100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230726 | 161000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230726 | 160900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230726 | 160800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230726 | 160700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230726 | 160600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230726 | 160500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230726 | 160400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230726 | 160300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230726 | 160200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230726 | 160100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230726 | 160000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230726 | 155900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230726 | 155800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230726 | 155700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230726 | 155600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230726 | 155500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230726 | 155400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230726 | 155300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230726 | 155200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230726 | 155100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230726 | 155000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230726 | 154900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230726 | 154800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230726 | 154700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230726 | 154600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230726 | 154500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230726 | 154400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230726 | 154300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230726 | 154200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 1023 |
| 183 | 20230726 | 154100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230726 | 154000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230726 | 153900 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230726 | 153800 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230726 | 153700 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230726 | 153600 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230726 | 153500 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230726 | 153400 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230726 | 153300 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20230726 | 153200 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20230726 | 153100 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20230726 | 153000 | 8826749000 | 39600 | 39600 | 39600 | 39600 | 1023 |
| 195 | 20230726 | 152900 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230726 | 152800 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230726 | 152700 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230726 | 152600 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230726 | 152500 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230726 | 152400 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230726 | 152300 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230726 | 152200 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230726 | 152100 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230726 | 152000 | 8786238200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230726 | 151900 | 8786238200 | 39700 | 39550 | 39700 | 39550 | 93 |
| 206 | 20230726 | 151800 | 8782553850 | 39700 | 39600 | 39700 | 39550 | 172 |
| 207 | 20230726 | 151700 | 8775739550 | 39650 | 39800 | 39800 | 39650 | 162 |
| 208 | 20230726 | 151600 | 8769293950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20230726 | 151500 | 8769293950 | 39600 | 39400 | 39600 | 39300 | 791 |
| 210 | 20230726 | 151400 | 8738103650 | 39350 | 39400 | 39400 | 39350 | 376 |
| 211 | 20230726 | 151300 | 8723306500 | 39400 | 39400 | 39450 | 39400 | 66 |
| 212 | 20230726 | 151200 | 8720705850 | 39400 | 39400 | 39400 | 39350 | 429 |
| 213 | 20230726 | 151100 | 8703804750 | 39400 | 39400 | 39400 | 39400 | 29 |
| 214 | 20230726 | 151000 | 8702662150 | 39400 | 39400 | 39400 | 39300 | 114 |
| 215 | 20230726 | 150900 | 8698175300 | 39400 | 39400 | 39400 | 39400 | 23 |
| 216 | 20230726 | 150800 | 8697269100 | 39400 | 39400 | 39400 | 39400 | 111 |
| 217 | 20230726 | 150700 | 8692895700 | 39400 | 39300 | 39400 | 39300 | 491 |
| 218 | 20230726 | 150600 | 8673566900 | 39350 | 39500 | 39500 | 39350 | 610 |
| 219 | 20230726 | 150500 | 8649506800 | 39500 | 39500 | 39550 | 39500 | 169 |
| 220 | 20230726 | 150400 | 8642828400 | 39500 | 39550 | 39550 | 39500 | 339 |
| 221 | 20230726 | 150300 | 8629431550 | 39600 | 39600 | 39600 | 39600 | 1 |
| 222 | 20230726 | 150200 | 8629391950 | 39600 | 39650 | 39650 | 39600 | 38 |
| 223 | 20230726 | 150100 | 8627885700 | 39700 | 39700 | 39700 | 39700 | 135 |
| 224 | 20230726 | 150000 | 8622526200 | 39650 | 39700 | 39700 | 39650 | 42 |
| 225 | 20230726 | 145900 | 8620860850 | 39700 | 40000 | 40000 | 39700 | 512 |
| 226 | 20230726 | 145800 | 8600498000 | 40000 | 40000 | 40100 | 39900 | 388 |
| 227 | 20230726 | 145700 | 8584984600 | 40000 | 40000 | 40000 | 40000 | 4 |
| 228 | 20230726 | 145600 | 8584824600 | 39950 | 39950 | 39950 | 39950 | 22 |
| 229 | 20230726 | 145500 | 8583945700 | 39950 | 39950 | 39950 | 39950 | 39 |
| 230 | 20230726 | 145400 | 8582387650 | 40000 | 40050 | 40050 | 40000 | 38 |
| 231 | 20230726 | 145300 | 8580867400 | 40000 | 40100 | 40150 | 40000 | 499 |
| 232 | 20230726 | 145200 | 8560872000 | 40150 | 39900 | 40150 | 39900 | 725 |
| 233 | 20230726 | 145100 | 8531864250 | 39850 | 39750 | 39850 | 39750 | 37 |
| 234 | 20230726 | 145000 | 8530390050 | 39800 | 39750 | 39800 | 39750 | 66 |
| 235 | 20230726 | 144900 | 8527763450 | 39700 | 39800 | 39800 | 39700 | 53 |
| 236 | 20230726 | 144800 | 8525658650 | 39850 | 39950 | 40000 | 39850 | 327 |
| 237 | 20230726 | 144700 | 8512615550 | 40000 | 39800 | 40000 | 39800 | 132 |
| 238 | 20230726 | 144600 | 8507355550 | 39900 | 39650 | 39900 | 39550 | 771 |
| 239 | 20230726 | 144500 | 8476748500 | 39250 | 39800 | 39800 | 39250 | 789 |
| 240 | 20230726 | 144400 | 8445540750 | 39800 | 39750 | 39800 | 39700 | 79 |
| 241 | 20230726 | 144300 | 8442402200 | 39750 | 39950 | 39950 | 39750 | 416 |
| 242 | 20230726 | 144200 | 8425826500 | 40000 | 40100 | 40100 | 40000 | 222 |
| 243 | 20230726 | 144100 | 8416942650 | 40050 | 40050 | 40100 | 40050 | 91 |
| 244 | 20230726 | 144000 | 8413298050 | 40000 | 40050 | 40050 | 40000 | 16 |
| 245 | 20230726 | 143900 | 8412657300 | 40050 | 40000 | 40050 | 40000 | 159 |
| 246 | 20230726 | 143800 | 8406295600 | 40050 | 40300 | 40300 | 40050 | 695 |
| 247 | 20230726 | 143700 | 8378395600 | 40300 | 40200 | 40300 | 40200 | 147 |
| 248 | 20230726 | 143600 | 8372475750 | 40200 | 40200 | 40200 | 40200 | 33 |
| 249 | 20230726 | 143500 | 8371149150 | 40050 | 40050 | 40050 | 40050 | 0 |
| 250 | 20230726 | 143400 | 8371149150 | 40050 | 40050 | 40050 | 40050 | 9 |
| 251 | 20230726 | 143300 | 8370788700 | 40050 | 40000 | 40050 | 40000 | 68 |
| 252 | 20230726 | 143200 | 8368067050 | 40050 | 40000 | 40050 | 40000 | 11 |
| 253 | 20230726 | 143100 | 8367626600 | 40050 | 40150 | 40200 | 40050 | 384 |
| 254 | 20230726 | 143000 | 8352229100 | 40100 | 40050 | 40100 | 40000 | 105 |
| 255 | 20230726 | 142900 | 8348026000 | 40000 | 40000 | 40000 | 39900 | 218 |
| 256 | 20230726 | 142800 | 8339306750 | 39950 | 40000 | 40000 | 39950 | 43 |
| 257 | 20230726 | 142700 | 8337587000 | 40000 | 40000 | 40000 | 40000 | 110 |
| 258 | 20230726 | 142600 | 8333187000 | 39950 | 39900 | 39950 | 39900 | 106 |
| 259 | 20230726 | 142500 | 8328957300 | 39900 | 39800 | 39900 | 39800 | 148 |
| 260 | 20230726 | 142400 | 8323055100 | 39800 | 39750 | 39800 | 39750 | 71 |
| 261 | 20230726 | 142300 | 8320231050 | 39750 | 39700 | 39750 | 39700 | 232 |
| 262 | 20230726 | 142200 | 8311015350 | 39700 | 39800 | 39800 | 39700 | 158 |
| 263 | 20230726 | 142100 | 8304742200 | 39850 | 40000 | 40000 | 39850 | 556 |
| 264 | 20230726 | 142000 | 8282539050 | 40100 | 39900 | 40100 | 39900 | 220 |
| 265 | 20230726 | 141900 | 8273758050 | 39950 | 40000 | 40000 | 39950 | 99 |
| 266 | 20230726 | 141800 | 8269799000 | 40000 | 40050 | 40050 | 40000 | 125 |
| 267 | 20230726 | 141700 | 8264797350 | 40000 | 39850 | 40000 | 39850 | 197 |
| 268 | 20230726 | 141600 | 8256934350 | 39850 | 40050 | 40050 | 39850 | 231 |
| 269 | 20230726 | 141500 | 8247711150 | 40100 | 39950 | 40100 | 39950 | 158 |
| 270 | 20230726 | 141400 | 8241378350 | 40100 | 40100 | 40100 | 40100 | 48 |
| 271 | 20230726 | 141300 | 8239453550 | 40200 | 40200 | 40200 | 40200 | 24 |
| 272 | 20230726 | 141200 | 8238488750 | 39600 | 39600 | 39600 | 39550 | 21 |
| 273 | 20230726 | 141100 | 8237657450 | 39550 | 39600 | 39650 | 39550 | 341 |
| 274 | 20230726 | 141000 | 8224157300 | 39550 | 39900 | 39900 | 39550 | 296 |
| 275 | 20230726 | 140900 | 8212398700 | 40100 | 40000 | 40100 | 39950 | 216 |
| 276 | 20230726 | 140800 | 8203761350 | 40000 | 39850 | 40000 | 39850 | 236 |
| 277 | 20230726 | 140700 | 8194336750 | 39850 | 39600 | 39850 | 39600 | 265 |
| 278 | 20230726 | 140600 | 8183793850 | 39600 | 39550 | 39600 | 39550 | 116 |
| 279 | 20230726 | 140500 | 8179200800 | 39850 | 40150 | 40150 | 39850 | 1031 |
| 280 | 20230726 | 140400 | 8138038450 | 40250 | 40100 | 40250 | 40100 | 49 |
| 281 | 20230726 | 140300 | 8136072350 | 40100 | 40000 | 40100 | 40000 | 308 |
| 282 | 20230726 | 140200 | 8123725850 | 40100 | 39600 | 40100 | 39600 | 93 |
| 283 | 20230726 | 140100 | 8120009050 | 39600 | 39450 | 39700 | 39450 | 369 |
| 284 | 20230726 | 140000 | 8105413450 | 39400 | 39450 | 39450 | 39250 | 395 |
| 285 | 20230726 | 135900 | 8089882800 | 39200 | 39200 | 39250 | 39150 | 565 |
| 286 | 20230726 | 135800 | 8067727450 | 39100 | 39250 | 39250 | 39100 | 712 |
| 287 | 20230726 | 135700 | 8039844300 | 39250 | 39300 | 39350 | 39250 | 1005 |
| 288 | 20230726 | 135600 | 8000351250 | 39400 | 39300 | 39400 | 39300 | 178 |
| 289 | 20230726 | 135500 | 7993339450 | 39400 | 39350 | 39600 | 39300 | 553 |
| 290 | 20230726 | 135400 | 7971555100 | 39250 | 39700 | 39700 | 39250 | 1976 |
| 291 | 20230726 | 135300 | 7893557600 | 39650 | 39700 | 39700 | 39650 | 216 |
| 292 | 20230726 | 135200 | 7884989050 | 39700 | 39850 | 39850 | 39700 | 148 |
| 293 | 20230726 | 135100 | 7879110350 | 39850 | 40100 | 40100 | 39850 | 437 |
| 294 | 20230726 | 135000 | 7861672700 | 40100 | 40050 | 40150 | 40050 | 154 |
| 295 | 20230726 | 134900 | 7855492250 | 40150 | 40100 | 40150 | 40100 | 80 |
| 296 | 20230726 | 134800 | 7852282750 | 40000 | 40100 | 40100 | 40000 | 176 |
| 297 | 20230726 | 134700 | 7845233600 | 40100 | 40100 | 40100 | 40100 | 42 |
| 298 | 20230726 | 134600 | 7843549400 | 40050 | 40050 | 40050 | 40050 | 173 |
| 299 | 20230726 | 134500 | 7836620750 | 40200 | 39950 | 40200 | 39950 | 240 |
| 300 | 20230726 | 134400 | 7827007150 | 40000 | 40200 | 40200 | 40000 | 286 |
| 301 | 20230726 | 134300 | 7815529900 | 40300 | 40350 | 40350 | 40250 | 218 |
| 302 | 20230726 | 134200 | 7806743400 | 40250 | 40300 | 40300 | 40250 | 58 |
| 303 | 20230726 | 134100 | 7804407250 | 40200 | 40150 | 40200 | 40150 | 293 |
| 304 | 20230726 | 134000 | 7792638300 | 40050 | 40100 | 40100 | 40050 | 100 |
| 305 | 20230726 | 133900 | 7788631400 | 40200 | 40100 | 40200 | 39900 | 1011 |
| 306 | 20230726 | 133800 | 7748133650 | 40100 | 39750 | 40100 | 39350 | 1312 |
| 307 | 20230726 | 133700 | 7696081350 | 40100 | 40200 | 40200 | 39000 | 4047 |
| 308 | 20230726 | 133600 | 7535302350 | 40300 | 40400 | 40400 | 40200 | 465 |
| 309 | 20230726 | 133500 | 7516558550 | 40400 | 40600 | 40600 | 40400 | 734 |
| 310 | 20230726 | 133400 | 7486840400 | 40600 | 40750 | 40750 | 40600 | 573 |
| 311 | 20230726 | 133300 | 7463532900 | 40750 | 40800 | 40800 | 40700 | 136 |
| 312 | 20230726 | 133200 | 7457987850 | 40800 | 40800 | 40800 | 40800 | 54 |
| 313 | 20230726 | 133100 | 7455784650 | 40800 | 40800 | 40800 | 40800 | 44 |
| 314 | 20230726 | 133000 | 7453989450 | 40750 | 40750 | 40800 | 40750 | 171 |
| 315 | 20230726 | 132900 | 7447018850 | 40750 | 40950 | 40950 | 40750 | 237 |
| 316 | 20230726 | 132800 | 7437328700 | 40800 | 40750 | 40800 | 40750 | 2 |
| 317 | 20230726 | 132700 | 7437247150 | 40800 | 40800 | 40900 | 40800 | 242 |
| 318 | 20230726 | 132600 | 7427369500 | 40800 | 40750 | 40900 | 40750 | 22 |
| 319 | 20230726 | 132500 | 7426472350 | 40700 | 40700 | 40750 | 40700 | 188 |
| 320 | 20230726 | 132400 | 7418819100 | 40700 | 40800 | 40800 | 40700 | 404 |
| 321 | 20230726 | 132300 | 7402354150 | 41000 | 41000 | 41000 | 41000 | 1 |
| 322 | 20230726 | 132200 | 7402313150 | 40750 | 41100 | 41100 | 40750 | 1277 |
| 323 | 20230726 | 132100 | 7350005050 | 41100 | 41050 | 41100 | 41050 | 71 |
| 324 | 20230726 | 132000 | 7347087200 | 41050 | 41200 | 41200 | 41050 | 267 |
| 325 | 20230726 | 131900 | 7336120300 | 41300 | 41400 | 41400 | 41300 | 78 |
| 326 | 20230726 | 131800 | 7332894300 | 41400 | 41200 | 41400 | 41200 | 34 |
| 327 | 20230726 | 131700 | 7331487400 | 41500 | 41250 | 41500 | 41250 | 13 |
| 328 | 20230726 | 131600 | 7330948850 | 41200 | 41100 | 41200 | 41100 | 3 |
| 329 | 20230726 | 131500 | 7330825400 | 41100 | 41100 | 41100 | 41000 | 1145 |
| 330 | 20230726 | 131400 | 7283778250 | 41100 | 41250 | 41250 | 41100 | 164 |
| 331 | 20230726 | 131300 | 7277025600 | 41250 | 41250 | 41250 | 41200 | 148 |
| 332 | 20230726 | 131200 | 7270922100 | 41300 | 41300 | 41300 | 41300 | 0 |
| 333 | 20230726 | 131100 | 7270922100 | 41300 | 41400 | 41500 | 41300 | 450 |
| 334 | 20230726 | 131000 | 7252333650 | 41450 | 41450 | 41450 | 41450 | 78 |
| 335 | 20230726 | 130900 | 7249100550 | 41400 | 41400 | 41400 | 41400 | 47 |
| 336 | 20230726 | 130800 | 7247154750 | 41450 | 41450 | 41450 | 41450 | 30 |
| 337 | 20230726 | 130700 | 7245911250 | 41450 | 41250 | 41450 | 41250 | 18 |
| 338 | 20230726 | 130600 | 7245165750 | 41200 | 41400 | 41650 | 41200 | 329 |
| 339 | 20230726 | 130500 | 7231539350 | 41400 | 41500 | 41500 | 41400 | 55 |
| 340 | 20230726 | 130400 | 7229260750 | 41500 | 41350 | 41500 | 41350 | 41 |
| 341 | 20230726 | 130300 | 7227563650 | 41350 | 41350 | 41400 | 41300 | 34 |
| 342 | 20230726 | 130200 | 7226157800 | 41350 | 41250 | 41350 | 41250 | 245 |
| 343 | 20230726 | 130100 | 7216051450 | 41250 | 41250 | 41250 | 41250 | 32 |
| 344 | 20230726 | 130000 | 7214731450 | 41200 | 41200 | 41250 | 41200 | 55 |
| 345 | 20230726 | 125900 | 7212463800 | 41200 | 41150 | 41200 | 41150 | 131 |
| 346 | 20230726 | 125800 | 7207067650 | 41100 | 41100 | 41200 | 41100 | 131 |
| 347 | 20230726 | 125700 | 7201675100 | 41100 | 41150 | 41150 | 41100 | 43 |
| 348 | 20230726 | 125600 | 7199906000 | 41150 | 41100 | 41150 | 41050 | 60 |
| 349 | 20230726 | 125500 | 7197441500 | 41100 | 41300 | 41300 | 41100 | 290 |
| 350 | 20230726 | 125400 | 7185498500 | 41350 | 41600 | 41600 | 41350 | 54 |
| 351 | 20230726 | 125300 | 7183258600 | 41500 | 41500 | 41600 | 41450 | 322 |
| 352 | 20230726 | 125200 | 7169885700 | 41550 | 41600 | 41650 | 41500 | 78 |
| 353 | 20230726 | 125100 | 7166643350 | 41600 | 41550 | 41600 | 41550 | 28 |
| 354 | 20230726 | 125000 | 7165478750 | 41500 | 41450 | 41500 | 41450 | 50 |
| 355 | 20230726 | 124900 | 7163404750 | 41450 | 41400 | 41450 | 41400 | 5 |
| 356 | 20230726 | 124800 | 7163197700 | 41450 | 41400 | 41450 | 41400 | 28 |
| 357 | 20230726 | 124700 | 7162038450 | 41400 | 41350 | 41400 | 41350 | 356 |
| 358 | 20230726 | 124600 | 7147301050 | 41350 | 41350 | 41350 | 41350 | 5 |
| 359 | 20230726 | 124500 | 7147094300 | 41400 | 41350 | 41400 | 41250 | 326 |
| 360 | 20230726 | 124400 | 7133644300 | 41350 | 41300 | 41350 | 41300 | 80 |
| 361 | 20230726 | 124300 | 7130339600 | 41300 | 41300 | 41300 | 41300 | 603 |
| 362 | 20230726 | 124200 | 7105435700 | 41250 | 41250 | 41250 | 41250 | 10 |
| 363 | 20230726 | 124100 | 7105023200 | 41250 | 41400 | 41400 | 41250 | 487 |
| 364 | 20230726 | 124000 | 7084901350 | 41400 | 41350 | 41400 | 41350 | 33 |
| 365 | 20230726 | 123900 | 7083536700 | 41350 | 41350 | 41400 | 41350 | 61 |
| 366 | 20230726 | 123800 | 7081011850 | 41350 | 41450 | 41450 | 41350 | 260 |
| 367 | 20230726 | 123700 | 7070257150 | 41350 | 41550 | 41550 | 41350 | 138 |
| 368 | 20230726 | 123600 | 7064545750 | 41550 | 41450 | 41550 | 41350 | 247 |
| 369 | 20230726 | 123500 | 7054310800 | 41450 | 41600 | 41600 | 41350 | 319 |
| 370 | 20230726 | 123400 | 7041106000 | 41450 | 41600 | 41650 | 41450 | 388 |
| 371 | 20230726 | 123300 | 7024980750 | 41650 | 41700 | 41700 | 41650 | 307 |
| 372 | 20230726 | 123200 | 7012188750 | 41750 | 41750 | 41850 | 41750 | 236 |
| 373 | 20230726 | 123100 | 7002333450 | 41700 | 41700 | 41700 | 41650 | 86 |
| 374 | 20230726 | 123000 | 6998748750 | 41750 | 41650 | 41750 | 41650 | 11 |
| 375 | 20230726 | 122900 | 6998290500 | 41650 | 41750 | 41800 | 41650 | 136 |
| 376 | 20230726 | 122800 | 6992622900 | 41800 | 41850 | 41850 | 41800 | 473 |
| 377 | 20230726 | 122700 | 6972847750 | 41850 | 41850 | 41900 | 41800 | 274 |
| 378 | 20230726 | 122600 | 6961377000 | 41800 | 41900 | 41900 | 41800 | 185 |
| 379 | 20230726 | 122500 | 6953640400 | 41900 | 41900 | 41900 | 41850 | 80 |
| 380 | 20230726 | 122400 | 6950291300 | 41900 | 41900 | 41900 | 41900 | 60 |
| 381 | 20230726 | 122300 | 6947777300 | 41900 | 41900 | 41900 | 41850 | 70 |
| 382 | 20230726 | 122200 | 6944845950 | 41900 | 42000 | 42000 | 41900 | 569 |
| 383 | 20230726 | 122100 | 6920974350 | 42000 | 42050 | 42050 | 42000 | 416 |
| 384 | 20230726 | 122000 | 6903502250 | 42000 | 42250 | 42250 | 42000 | 369 |
| 385 | 20230726 | 121900 | 6887965750 | 42250 | 42300 | 42300 | 42200 | 211 |
| 386 | 20230726 | 121800 | 6879044200 | 42350 | 42400 | 42400 | 42350 | 283 |
| 387 | 20230726 | 121700 | 6867056650 | 42350 | 42350 | 42350 | 42350 | 130 |
| 388 | 20230726 | 121600 | 6861551150 | 42400 | 42300 | 42400 | 42300 | 92 |
| 389 | 20230726 | 121500 | 6857653950 | 42350 | 42250 | 42500 | 42250 | 111 |
| 390 | 20230726 | 121400 | 6852949450 | 42250 | 42500 | 42500 | 42250 | 76 |
| 391 | 20230726 | 121300 | 6849731400 | 42500 | 42600 | 42650 | 42450 | 3345 |
| 392 | 20230726 | 121200 | 6707532750 | 42600 | 42750 | 42750 | 42600 | 272 |
| 393 | 20230726 | 121100 | 6695932150 | 42800 | 42750 | 42800 | 42700 | 554 |
| 394 | 20230726 | 121000 | 6672258250 | 42750 | 42700 | 42750 | 42700 | 641 |
| 395 | 20230726 | 120900 | 6644861500 | 42650 | 42600 | 42750 | 42600 | 223 |
| 396 | 20230726 | 120800 | 6635345850 | 42600 | 42700 | 42700 | 42500 | 555 |
| 397 | 20230726 | 120700 | 6611712200 | 42600 | 42550 | 42800 | 42550 | 1135 |
| 398 | 20230726 | 120600 | 6563215750 | 42600 | 42200 | 42650 | 42200 | 2317 |
| 399 | 20230726 | 120500 | 6464995500 | 42150 | 42200 | 42200 | 42150 | 42 |
| 400 | 20230726 | 120400 | 6463224300 | 42200 | 42250 | 42300 | 42200 | 398 |
| 401 | 20230726 | 120300 | 6446407400 | 42250 | 42050 | 42250 | 42050 | 107 |
| 402 | 20230726 | 120200 | 6441888600 | 42200 | 41950 | 42200 | 41950 | 632 |
| 403 | 20230726 | 120100 | 6415335900 | 41950 | 42000 | 42000 | 41900 | 520 |
| 404 | 20230726 | 120000 | 6393503850 | 42000 | 42250 | 42250 | 42000 | 978 |
| 405 | 20230726 | 115900 | 6352390150 | 42200 | 42350 | 42400 | 42200 | 1021 |
| 406 | 20230726 | 115800 | 6309169900 | 42300 | 41950 | 42300 | 41950 | 2221 |
| 407 | 20230726 | 115700 | 6215742750 | 41800 | 41900 | 42000 | 41800 | 720 |
| 408 | 20230726 | 115600 | 6185559600 | 41900 | 41700 | 41900 | 41700 | 1312 |
| 409 | 20230726 | 115500 | 6130730500 | 41700 | 41550 | 41750 | 41550 | 768 |
| 410 | 20230726 | 115400 | 6098724100 | 41600 | 41500 | 41600 | 41500 | 263 |
| 411 | 20230726 | 115300 | 6087796050 | 41500 | 41550 | 41550 | 41500 | 468 |
| 412 | 20230726 | 115200 | 6068368650 | 41550 | 41500 | 41550 | 41500 | 775 |
| 413 | 20230726 | 115100 | 6036203850 | 41400 | 41350 | 41450 | 41300 | 963 |
| 414 | 20230726 | 115000 | 5996361550 | 41350 | 41450 | 41450 | 41350 | 66 |
| 415 | 20230726 | 114900 | 5993627150 | 41450 | 41450 | 41450 | 41300 | 1145 |
| 416 | 20230726 | 114800 | 5946295850 | 41500 | 41500 | 41500 | 41500 | 153 |
| 417 | 20230726 | 114700 | 5939946350 | 41550 | 41600 | 41650 | 41500 | 348 |
| 418 | 20230726 | 114600 | 5925473250 | 41600 | 41400 | 41600 | 41400 | 562 |
| 419 | 20230726 | 114500 | 5902174300 | 41400 | 41250 | 41550 | 41250 | 70 |
| 420 | 20230726 | 114400 | 5899277950 | 41250 | 41250 | 41250 | 41250 | 0 |
| 421 | 20230726 | 114300 | 5899277950 | 41250 | 41400 | 41500 | 41250 | 212 |
| 422 | 20230726 | 114200 | 5890502900 | 41350 | 41500 | 41550 | 41350 | 647 |
| 423 | 20230726 | 114100 | 5863687650 | 41500 | 41600 | 41600 | 41500 | 170 |
| 424 | 20230726 | 114000 | 5856619250 | 41600 | 41200 | 41600 | 41200 | 689 |
| 425 | 20230726 | 113900 | 5828101500 | 41150 | 41300 | 41350 | 41150 | 185 |
| 426 | 20230726 | 113800 | 5820485550 | 41300 | 40950 | 41300 | 40750 | 2269 |
| 427 | 20230726 | 113700 | 5726965550 | 41000 | 41200 | 41250 | 41000 | 331 |
| 428 | 20230726 | 113600 | 5713370550 | 41200 | 41200 | 41200 | 41200 | 69 |
| 429 | 20230726 | 113500 | 5710527750 | 41200 | 41350 | 41350 | 41200 | 58 |
| 430 | 20230726 | 113400 | 5708135450 | 41250 | 41400 | 41400 | 41250 | 459 |
| 431 | 20230726 | 113300 | 5689171800 | 41400 | 41350 | 41400 | 41350 | 14 |
| 432 | 20230726 | 113200 | 5688592750 | 41400 | 41300 | 41400 | 41300 | 42 |
| 433 | 20230726 | 113100 | 5686855550 | 41350 | 41400 | 41400 | 41300 | 327 |
| 434 | 20230726 | 113000 | 5673328500 | 41400 | 41400 | 41400 | 41400 | 261 |
| 435 | 20230726 | 112900 | 5662523100 | 41400 | 41350 | 41700 | 41350 | 2760 |
| 436 | 20230726 | 112800 | 5547941200 | 41350 | 41200 | 41350 | 41200 | 765 |
| 437 | 20230726 | 112700 | 5516374000 | 41250 | 41300 | 41300 | 41050 | 980 |
| 438 | 20230726 | 112600 | 5475920250 | 41300 | 40600 | 41300 | 40550 | 2447 |
| 439 | 20230726 | 112500 | 5375355400 | 40600 | 40550 | 40600 | 40500 | 396 |
| 440 | 20230726 | 112400 | 5359306550 | 40600 | 40550 | 40600 | 40550 | 12 |
| 441 | 20230726 | 112300 | 5358819850 | 40600 | 40600 | 40600 | 40600 | 60 |
| 442 | 20230726 | 112200 | 5356383850 | 40600 | 40650 | 40650 | 40500 | 589 |
| 443 | 20230726 | 112100 | 5332505200 | 40550 | 40500 | 40650 | 40500 | 367 |
| 444 | 20230726 | 112000 | 5317610200 | 40500 | 40450 | 40500 | 40300 | 405 |
| 445 | 20230726 | 111900 | 5301276300 | 40400 | 40400 | 40400 | 40400 | 10 |
| 446 | 20230726 | 111800 | 5300872300 | 40350 | 40450 | 40550 | 40350 | 377 |
| 447 | 20230726 | 111700 | 5285650050 | 40500 | 40750 | 40750 | 40500 | 27 |
| 448 | 20230726 | 111600 | 5284551200 | 40800 | 40700 | 40800 | 40350 | 1143 |
| 449 | 20230726 | 111500 | 5238189050 | 40800 | 40800 | 40800 | 40700 | 125 |
| 450 | 20230726 | 111400 | 5233092350 | 40800 | 40800 | 40950 | 40800 | 137 |
| 451 | 20230726 | 111300 | 5227497600 | 40950 | 40550 | 41000 | 40500 | 313 |
| 452 | 20230726 | 111200 | 5214687500 | 40950 | 40400 | 41450 | 40400 | 3082 |
| 453 | 20230726 | 111100 | 5088282200 | 40400 | 40350 | 40400 | 40300 | 43 |
| 454 | 20230726 | 111000 | 5086546600 | 40350 | 40250 | 40350 | 40250 | 42 |
| 455 | 20230726 | 110900 | 5084853700 | 40300 | 40400 | 40400 | 40300 | 361 |
| 456 | 20230726 | 110800 | 5070300850 | 40500 | 40500 | 40500 | 40500 | 15 |
| 457 | 20230726 | 110700 | 5069693350 | 40500 | 40500 | 40500 | 40500 | 10 |
| 458 | 20230726 | 110600 | 5069288350 | 40300 | 40300 | 40300 | 40300 | 12 |
| 459 | 20230726 | 110500 | 5068804750 | 40300 | 40450 | 40450 | 40300 | 667 |
| 460 | 20230726 | 110400 | 5041921450 | 40500 | 40550 | 40550 | 40500 | 9 |
| 461 | 20230726 | 110300 | 5041556850 | 40550 | 40550 | 40550 | 40550 | 10 |
| 462 | 20230726 | 110200 | 5041151350 | 40550 | 40650 | 40650 | 40550 | 155 |
| 463 | 20230726 | 110100 | 5034854400 | 40750 | 40750 | 40750 | 40700 | 12 |
| 464 | 20230726 | 110000 | 5034365900 | 40800 | 40650 | 40800 | 40650 | 333 |
| 465 | 20230726 | 105900 | 5020804650 | 40700 | 40600 | 40700 | 40500 | 398 |
| 466 | 20230726 | 105800 | 5004663550 | 40700 | 40700 | 40700 | 40500 | 326 |
| 467 | 20230726 | 105700 | 4991415100 | 40700 | 40800 | 40850 | 40700 | 778 |
| 468 | 20230726 | 105600 | 4959706650 | 40800 | 40800 | 40950 | 40700 | 368 |
| 469 | 20230726 | 105500 | 4944689300 | 40800 | 40800 | 40900 | 40800 | 29 |
| 470 | 20230726 | 105400 | 4943503400 | 40900 | 40700 | 40900 | 40700 | 513 |
| 471 | 20230726 | 105300 | 4922569850 | 40750 | 41000 | 41150 | 40750 | 663 |
| 472 | 20230726 | 105200 | 4895414350 | 41000 | 40750 | 41150 | 40700 | 279 |
| 473 | 20230726 | 105100 | 4884003600 | 40700 | 40450 | 40700 | 40450 | 309 |
| 474 | 20230726 | 105000 | 4871471850 | 40300 | 40550 | 40550 | 40300 | 350 |
| 475 | 20230726 | 104900 | 4857301550 | 40500 | 40000 | 40500 | 40000 | 923 |
| 476 | 20230726 | 104800 | 4820149050 | 40000 | 39850 | 40000 | 39850 | 103 |
| 477 | 20230726 | 104700 | 4816038850 | 39800 | 39900 | 39900 | 39800 | 613 |
| 478 | 20230726 | 104600 | 4791631950 | 39850 | 40000 | 40000 | 39850 | 167 |
| 479 | 20230726 | 104500 | 4784958050 | 39950 | 39950 | 40000 | 39950 | 1729 |
| 480 | 20230726 | 104400 | 4715883750 | 39900 | 39800 | 39950 | 39800 | 84 |
| 481 | 20230726 | 104300 | 4712529450 | 39800 | 39750 | 39800 | 39750 | 151 |
| 482 | 20230726 | 104200 | 4706526900 | 39700 | 39700 | 39700 | 39700 | 15 |
| 483 | 20230726 | 104100 | 4705931400 | 39650 | 39600 | 39700 | 39600 | 46 |
| 484 | 20230726 | 104000 | 4704107800 | 39650 | 39650 | 39700 | 39650 | 266 |
| 485 | 20230726 | 103900 | 4693549950 | 39600 | 39600 | 39600 | 39600 | 84 |
| 486 | 20230726 | 103800 | 4690223550 | 39600 | 39600 | 39600 | 39600 | 66 |
| 487 | 20230726 | 103700 | 4687609950 | 39600 | 39550 | 39600 | 39550 | 602 |
| 488 | 20230726 | 103600 | 4663775850 | 39550 | 39550 | 39550 | 39550 | 213 |
| 489 | 20230726 | 103500 | 4655351700 | 39550 | 39600 | 39600 | 39550 | 109 |
| 490 | 20230726 | 103400 | 4651036950 | 39600 | 39600 | 39600 | 39600 | 1016 |
| 491 | 20230726 | 103300 | 4610803350 | 39600 | 39650 | 39750 | 39600 | 86 |
| 492 | 20230726 | 103200 | 4607389500 | 39750 | 39650 | 39750 | 39600 | 66 |
| 493 | 20230726 | 103100 | 4604772800 | 39550 | 39650 | 39650 | 39550 | 112 |
| 494 | 20230726 | 103000 | 4600340100 | 39650 | 39500 | 39650 | 39500 | 53 |
| 495 | 20230726 | 102900 | 4598242600 | 39550 | 39400 | 39550 | 39400 | 190 |
| 496 | 20230726 | 102800 | 4590745250 | 39400 | 39500 | 39500 | 39400 | 119 |
| 497 | 20230726 | 102700 | 4586052800 | 39550 | 39500 | 39550 | 39500 | 208 |
| 498 | 20230726 | 102600 | 4577833900 | 39450 | 39300 | 39450 | 39300 | 57 |
| 499 | 20230726 | 102500 | 4575586650 | 39250 | 39250 | 39250 | 39250 | 152 |
| 500 | 20230726 | 102400 | 4569620650 | 39250 | 39250 | 39350 | 39050 | 1429 |
| 501 | 20230726 | 102300 | 4513717250 | 39250 | 39400 | 39400 | 39250 | 646 |
| 502 | 20230726 | 102200 | 4488310150 | 39400 | 39450 | 39450 | 39400 | 140 |
| 503 | 20230726 | 102100 | 4482787750 | 39450 | 39650 | 39650 | 39450 | 1059 |
| 504 | 20230726 | 102000 | 4440914300 | 39700 | 39750 | 39950 | 39600 | 543 |
| 505 | 20230726 | 101900 | 4419336950 | 39650 | 39650 | 39650 | 39650 | 71 |
| 506 | 20230726 | 101800 | 4416521800 | 39700 | 39900 | 39900 | 39700 | 403 |
| 507 | 20230726 | 101700 | 4400476800 | 39950 | 39950 | 40000 | 39950 | 264 |
| 508 | 20230726 | 101600 | 4389924000 | 40000 | 40000 | 40000 | 40000 | 58 |
| 509 | 20230726 | 101500 | 4387604000 | 40000 | 40000 | 40000 | 40000 | 135 |
| 510 | 20230726 | 101400 | 4382204000 | 40000 | 39850 | 40000 | 39850 | 478 |
| 511 | 20230726 | 101300 | 4363110050 | 39750 | 39800 | 39800 | 39750 | 40 |
| 512 | 20230726 | 101200 | 4361518550 | 39850 | 39850 | 39850 | 39850 | 24 |
| 513 | 20230726 | 101100 | 4360562150 | 39850 | 39600 | 39850 | 39600 | 240 |
| 514 | 20230726 | 101000 | 4351023700 | 39600 | 39650 | 39650 | 39600 | 641 |
| 515 | 20230726 | 100900 | 4325637300 | 39650 | 39600 | 39650 | 39600 | 423 |
| 516 | 20230726 | 100800 | 4308877700 | 39600 | 39700 | 39700 | 39600 | 219 |
| 517 | 20230726 | 100700 | 4300189650 | 39700 | 39700 | 39750 | 39700 | 270 |
| 518 | 20230726 | 100600 | 4289465100 | 39700 | 39700 | 39700 | 39700 | 71 |
| 519 | 20230726 | 100500 | 4286646400 | 39700 | 39800 | 39800 | 39700 | 421 |
| 520 | 20230726 | 100400 | 4269929950 | 39750 | 39700 | 39800 | 39700 | 388 |
| 521 | 20230726 | 100300 | 4254501900 | 39750 | 39850 | 39850 | 39750 | 235 |
| 522 | 20230726 | 100200 | 4245144700 | 39900 | 39900 | 39950 | 39850 | 303 |
| 523 | 20230726 | 100100 | 4233065050 | 39900 | 39950 | 39950 | 39900 | 834 |
| 524 | 20230726 | 100000 | 4199773700 | 39950 | 40000 | 40000 | 39950 | 142 |
| 525 | 20230726 | 095900 | 4194094300 | 39900 | 40150 | 40150 | 39900 | 748 |
| 526 | 20230726 | 095800 | 4164214200 | 40150 | 40250 | 40250 | 40150 | 241 |
| 527 | 20230726 | 095700 | 4154537950 | 40150 | 40350 | 40350 | 40150 | 175 |
| 528 | 20230726 | 095600 | 4147500150 | 40350 | 40400 | 40450 | 40350 | 370 |
| 529 | 20230726 | 095500 | 4132552100 | 40400 | 40200 | 40400 | 40200 | 246 |
| 530 | 20230726 | 095400 | 4122622050 | 40200 | 40200 | 40200 | 40200 | 249 |
| 531 | 20230726 | 095300 | 4112612250 | 40150 | 40000 | 40150 | 40000 | 122 |
| 532 | 20230726 | 095200 | 4107718850 | 40000 | 40000 | 40000 | 40000 | 102 |
| 533 | 20230726 | 095100 | 4103638850 | 40000 | 40000 | 40100 | 40000 | 90 |
| 534 | 20230726 | 095000 | 4100035850 | 40100 | 40250 | 40350 | 40100 | 604 |
| 535 | 20230726 | 094900 | 4075717300 | 40200 | 40100 | 40200 | 40000 | 402 |
| 536 | 20230726 | 094800 | 4059623850 | 39900 | 40000 | 40000 | 39800 | 354 |
| 537 | 20230726 | 094700 | 4045494000 | 39950 | 39800 | 39950 | 39700 | 863 |
| 538 | 20230726 | 094600 | 4011181900 | 39800 | 39900 | 39950 | 39750 | 366 |
| 539 | 20230726 | 094500 | 3996594050 | 39900 | 39900 | 39950 | 39900 | 625 |
| 540 | 20230726 | 094400 | 3971655400 | 39900 | 39900 | 40000 | 39900 | 228 |
| 541 | 20230726 | 094300 | 3962552900 | 39900 | 40100 | 40100 | 39900 | 654 |
| 542 | 20230726 | 094200 | 3936416150 | 40100 | 40250 | 40300 | 40100 | 433 |
| 543 | 20230726 | 094100 | 3919027600 | 40250 | 40300 | 40300 | 40200 | 560 |
| 544 | 20230726 | 094000 | 3896487650 | 40350 | 39950 | 40350 | 39950 | 578 |
| 545 | 20230726 | 093900 | 3873216950 | 40000 | 40050 | 40350 | 39950 | 587 |
| 546 | 20230726 | 093800 | 3849661900 | 40100 | 39850 | 40100 | 39850 | 278 |
| 547 | 20230726 | 093700 | 3838568000 | 39800 | 39750 | 39900 | 39700 | 351 |
| 548 | 20230726 | 093600 | 3824599350 | 39800 | 39700 | 39800 | 39650 | 297 |
| 549 | 20230726 | 093500 | 3812813600 | 39700 | 39700 | 39900 | 39500 | 571 |
| 550 | 20230726 | 093400 | 3790095400 | 39750 | 39300 | 39900 | 39300 | 989 |
| 551 | 20230726 | 093300 | 3750793450 | 39550 | 39900 | 39900 | 39250 | 2503 |
| 552 | 20230726 | 093200 | 3651577150 | 39900 | 40150 | 40150 | 39900 | 702 |
| 553 | 20230726 | 093100 | 3623485200 | 40000 | 40250 | 40250 | 40000 | 2140 |
| 554 | 20230726 | 093000 | 3537742350 | 40300 | 40350 | 40450 | 40250 | 366 |
| 555 | 20230726 | 092900 | 3522962150 | 40350 | 40350 | 40450 | 40200 | 1425 |
| 556 | 20230726 | 092800 | 3465530800 | 40350 | 40200 | 40400 | 40150 | 701 |
| 557 | 20230726 | 092700 | 3437304600 | 40450 | 40500 | 40500 | 40200 | 1768 |
| 558 | 20230726 | 092600 | 3366103900 | 40500 | 40650 | 40700 | 40500 | 971 |
| 559 | 20230726 | 092500 | 3326707500 | 40650 | 40700 | 40700 | 40600 | 1664 |
| 560 | 20230726 | 092400 | 3259100800 | 40700 | 40800 | 40850 | 40600 | 1150 |
| 561 | 20230726 | 092300 | 3212306950 | 40900 | 40600 | 41250 | 40450 | 2000 |
| 562 | 20230726 | 092200 | 3130998150 | 40600 | 41200 | 41300 | 40600 | 2563 |
| 563 | 20230726 | 092100 | 3026080200 | 41300 | 41350 | 41400 | 41150 | 1278 |
| 564 | 20230726 | 092000 | 2973344600 | 41300 | 41300 | 41450 | 41300 | 931 |
| 565 | 20230726 | 091900 | 2934867450 | 41250 | 41400 | 41650 | 41250 | 1395 |
| 566 | 20230726 | 091800 | 2877195200 | 41550 | 41850 | 41850 | 41350 | 2601 |
| 567 | 20230726 | 091700 | 2768913100 | 41850 | 42000 | 42050 | 41850 | 1129 |
| 568 | 20230726 | 091600 | 2721551500 | 42000 | 41850 | 42100 | 41750 | 418 |
| 569 | 20230726 | 091500 | 2704015950 | 41800 | 41850 | 41950 | 41750 | 1997 |
| 570 | 20230726 | 091400 | 2620544900 | 41800 | 42450 | 42450 | 41700 | 3094 |
| 571 | 20230726 | 091300 | 2490371750 | 42450 | 42800 | 42800 | 42450 | 1431 |
| 572 | 20230726 | 091200 | 2429378550 | 42800 | 42400 | 42900 | 42350 | 1470 |
| 573 | 20230726 | 091100 | 2366814750 | 42400 | 42900 | 42950 | 42400 | 1366 |
| 574 | 20230726 | 091000 | 2308530650 | 42950 | 43250 | 43250 | 42900 | 1307 |
| 575 | 20230726 | 090900 | 2252222600 | 43200 | 43050 | 43250 | 43050 | 1193 |
| 576 | 20230726 | 090800 | 2200739100 | 43050 | 43100 | 43300 | 42900 | 4210 |
| 577 | 20230726 | 090700 | 2019449700 | 43100 | 43350 | 43400 | 43100 | 1748 |
| 578 | 20230726 | 090600 | 1943909250 | 43400 | 43150 | 43450 | 43050 | 3101 |
| 579 | 20230726 | 090500 | 1809788300 | 43150 | 43350 | 43700 | 43050 | 3270 |
| 580 | 20230726 | 090400 | 1668254100 | 43200 | 44500 | 44500 | 43200 | 9554 |
| 581 | 20230726 | 090300 | 1248957550 | 44500 | 43000 | 44500 | 42950 | 9488 |
| 582 | 20230726 | 090200 | 835246100 | 43000 | 43150 | 43150 | 42550 | 3804 |
| 583 | 20230726 | 090100 | 671857500 | 43100 | 42100 | 43700 | 42100 | 6781 |
| 584 | 20230726 | 090000 | 381950000 | 42100 | 42200 | 42300 | 41600 | 9065 |