32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 14764 |
| 3 | 20230726 | 184700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230726 | 184600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230726 | 184500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230726 | 184400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230726 | 184300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230726 | 184200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230726 | 184100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230726 | 184000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230726 | 183900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230726 | 183800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230726 | 183700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230726 | 183600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230726 | 183500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230726 | 183400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230726 | 183300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230726 | 183200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230726 | 183100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230726 | 183000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230726 | 182900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230726 | 182800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230726 | 182700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230726 | 182600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230726 | 182500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230726 | 182400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230726 | 182300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230726 | 182200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230726 | 182100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230726 | 182000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230726 | 181900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230726 | 181800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 14764 |
| 33 | 20230726 | 181700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230726 | 181600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230726 | 181500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230726 | 181400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230726 | 181300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230726 | 181200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230726 | 181100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230726 | 181000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230726 | 180900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230726 | 180800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230726 | 180700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230726 | 180600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230726 | 180500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230726 | 180400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230726 | 180300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230726 | 180200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230726 | 180100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230726 | 180000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230726 | 175900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230726 | 175800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230726 | 175700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230726 | 175600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230726 | 175500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230726 | 175400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230726 | 175300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230726 | 175200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230726 | 175100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230726 | 175000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230726 | 174900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230726 | 174800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 14764 |
| 63 | 20230726 | 174700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230726 | 174600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230726 | 174500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230726 | 174400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230726 | 174300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230726 | 174200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230726 | 174100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230726 | 174000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230726 | 173900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230726 | 173800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230726 | 173700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230726 | 173600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230726 | 173500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230726 | 173400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230726 | 173300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230726 | 173200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230726 | 173100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230726 | 173000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230726 | 172900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230726 | 172800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230726 | 172700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230726 | 172600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230726 | 172500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230726 | 172400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230726 | 172300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230726 | 172200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230726 | 172100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230726 | 172000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230726 | 171900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230726 | 171800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 14764 |
| 93 | 20230726 | 171700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230726 | 171600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230726 | 171500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230726 | 171400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230726 | 171300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230726 | 171200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230726 | 171100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230726 | 171000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230726 | 170900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230726 | 170800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230726 | 170700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230726 | 170600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230726 | 170500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230726 | 170400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230726 | 170300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230726 | 170200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230726 | 170100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230726 | 170000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230726 | 165900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230726 | 165800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230726 | 165700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230726 | 165600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230726 | 165500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230726 | 165400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230726 | 165300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230726 | 165200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230726 | 165100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230726 | 165000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230726 | 164900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230726 | 164800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 14764 |
| 123 | 20230726 | 164700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230726 | 164600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230726 | 164500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230726 | 164400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230726 | 164300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230726 | 164200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230726 | 164100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230726 | 164000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230726 | 163900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230726 | 163800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230726 | 163700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230726 | 163600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230726 | 163500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230726 | 163400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230726 | 163300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230726 | 163200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230726 | 163100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230726 | 163000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230726 | 162900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230726 | 162800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230726 | 162700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230726 | 162600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230726 | 162500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230726 | 162400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230726 | 162300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230726 | 162200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230726 | 162100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230726 | 162000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230726 | 161900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230726 | 161800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 14764 |
| 153 | 20230726 | 161700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230726 | 161600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230726 | 161500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230726 | 161400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230726 | 161300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230726 | 161200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230726 | 161100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230726 | 161000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230726 | 160900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230726 | 160800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230726 | 160700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230726 | 160600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230726 | 160500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230726 | 160400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230726 | 160300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230726 | 160200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230726 | 160100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230726 | 160000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230726 | 155900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230726 | 155800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230726 | 155700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230726 | 155600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230726 | 155500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230726 | 155400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230726 | 155300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230726 | 155200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230726 | 155100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230726 | 155000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230726 | 154900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230726 | 154800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 14764 |
| 183 | 20230726 | 154700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230726 | 154600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230726 | 154500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230726 | 154400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230726 | 154300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230726 | 154200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230726 | 154100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230726 | 154000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230726 | 153900 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230726 | 153800 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230726 | 153700 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230726 | 153600 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230726 | 153500 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230726 | 153400 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230726 | 153300 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230726 | 153200 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230726 | 153100 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230726 | 153000 | 9732543650 | 21500 | 21500 | 21500 | 21500 | 14764 |
| 201 | 20230726 | 152900 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230726 | 152800 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230726 | 152700 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230726 | 152600 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230726 | 152500 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230726 | 152400 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230726 | 152300 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230726 | 152200 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230726 | 152100 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230726 | 152000 | 9415117650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230726 | 151900 | 9415117650 | 21500 | 21450 | 21500 | 21450 | 1249 |
| 212 | 20230726 | 151800 | 9388288550 | 21500 | 21450 | 21500 | 21400 | 3392 |
| 213 | 20230726 | 151700 | 9315409850 | 21450 | 21500 | 21600 | 21400 | 7447 |
| 214 | 20230726 | 151600 | 9155147700 | 21500 | 21350 | 21550 | 21300 | 8053 |
| 215 | 20230726 | 151500 | 8982387850 | 21400 | 21350 | 21400 | 21300 | 1280 |
| 216 | 20230726 | 151400 | 8955092800 | 21300 | 21350 | 21350 | 21300 | 498 |
| 217 | 20230726 | 151300 | 8944475200 | 21300 | 21300 | 21400 | 21200 | 1802 |
| 218 | 20230726 | 151200 | 8906122150 | 21350 | 21300 | 21400 | 21250 | 2740 |
| 219 | 20230726 | 151100 | 8847736200 | 21300 | 21350 | 21400 | 21200 | 1038 |
| 220 | 20230726 | 151000 | 8825616400 | 21350 | 21300 | 21350 | 21250 | 1109 |
| 221 | 20230726 | 150900 | 8801997750 | 21300 | 21200 | 21350 | 21200 | 1229 |
| 222 | 20230726 | 150800 | 8775877300 | 21250 | 21250 | 21300 | 21250 | 617 |
| 223 | 20230726 | 150700 | 8762736350 | 21350 | 21300 | 21350 | 21200 | 1955 |
| 224 | 20230726 | 150600 | 8721173050 | 21350 | 21300 | 21350 | 21250 | 1206 |
| 225 | 20230726 | 150500 | 8695489100 | 21250 | 21250 | 21300 | 21250 | 117 |
| 226 | 20230726 | 150400 | 8692997400 | 21300 | 21300 | 21350 | 21250 | 57 |
| 227 | 20230726 | 150300 | 8691783500 | 21300 | 21250 | 21350 | 21250 | 254 |
| 228 | 20230726 | 150200 | 8686379750 | 21300 | 21300 | 21350 | 21300 | 790 |
| 229 | 20230726 | 150100 | 8669550100 | 21350 | 21500 | 21500 | 21300 | 40 |
| 230 | 20230726 | 150000 | 8668695900 | 21500 | 21400 | 21500 | 21350 | 511 |
| 231 | 20230726 | 145900 | 8657760350 | 21450 | 21350 | 21450 | 21350 | 1491 |
| 232 | 20230726 | 145800 | 8625815600 | 21300 | 21400 | 21400 | 21300 | 159 |
| 233 | 20230726 | 145700 | 8622421450 | 21400 | 21350 | 21400 | 21300 | 568 |
| 234 | 20230726 | 145600 | 8610298600 | 21350 | 21300 | 21350 | 21250 | 980 |
| 235 | 20230726 | 145500 | 8589428150 | 21300 | 21300 | 21300 | 21250 | 1598 |
| 236 | 20230726 | 145400 | 8555464450 | 21300 | 21300 | 21300 | 21250 | 115 |
| 237 | 20230726 | 145300 | 8553020450 | 21250 | 21250 | 21300 | 21250 | 658 |
| 238 | 20230726 | 145200 | 8539037300 | 21300 | 21300 | 21300 | 21250 | 91 |
| 239 | 20230726 | 145100 | 8537103150 | 21250 | 21300 | 21300 | 21250 | 274 |
| 240 | 20230726 | 145000 | 8531274450 | 21250 | 21300 | 21300 | 21250 | 98 |
| 241 | 20230726 | 144900 | 8529189900 | 21250 | 21250 | 21300 | 21250 | 37 |
| 242 | 20230726 | 144800 | 8528403400 | 21250 | 21300 | 21300 | 21250 | 556 |
| 243 | 20230726 | 144700 | 8516588100 | 21300 | 21300 | 21300 | 21300 | 5 |
| 244 | 20230726 | 144600 | 8516481600 | 21250 | 21300 | 21300 | 21250 | 78 |
| 245 | 20230726 | 144500 | 8514823600 | 21300 | 21250 | 21300 | 21250 | 129 |
| 246 | 20230726 | 144400 | 8512082150 | 21300 | 21250 | 21300 | 21250 | 31 |
| 247 | 20230726 | 144300 | 8511423200 | 21300 | 21350 | 21350 | 21250 | 266 |
| 248 | 20230726 | 144200 | 8505755950 | 21350 | 21350 | 21350 | 21300 | 22 |
| 249 | 20230726 | 144100 | 8505287200 | 21300 | 21400 | 21400 | 21300 | 447 |
| 250 | 20230726 | 144000 | 8495738900 | 21400 | 21350 | 21450 | 21350 | 1066 |
| 251 | 20230726 | 143900 | 8472901350 | 21450 | 21450 | 21450 | 21400 | 493 |
| 252 | 20230726 | 143800 | 8462350900 | 21400 | 21350 | 21400 | 21300 | 3527 |
| 253 | 20230726 | 143700 | 8386973050 | 21300 | 21250 | 21350 | 21250 | 1887 |
| 254 | 20230726 | 143600 | 8346782400 | 21250 | 21250 | 21300 | 21250 | 153 |
| 255 | 20230726 | 143500 | 8343530700 | 21300 | 21350 | 21350 | 21300 | 294 |
| 256 | 20230726 | 143400 | 8337265900 | 21350 | 21300 | 21350 | 21250 | 688 |
| 257 | 20230726 | 143300 | 8322627800 | 21250 | 21300 | 21350 | 21250 | 2049 |
| 258 | 20230726 | 143200 | 8279008950 | 21300 | 21300 | 21300 | 21250 | 629 |
| 259 | 20230726 | 143100 | 8265612950 | 21300 | 21300 | 21350 | 21300 | 42 |
| 260 | 20230726 | 143000 | 8264718050 | 21350 | 21350 | 21350 | 21250 | 231 |
| 261 | 20230726 | 142900 | 8259797950 | 21350 | 21350 | 21350 | 21250 | 260 |
| 262 | 20230726 | 142800 | 8254259650 | 21350 | 21300 | 21350 | 21250 | 1171 |
| 263 | 20230726 | 142700 | 8229343350 | 21300 | 21350 | 21350 | 21300 | 248 |
| 264 | 20230726 | 142600 | 8224060750 | 21250 | 21300 | 21350 | 21250 | 1099 |
| 265 | 20230726 | 142500 | 8200658600 | 21300 | 21350 | 21350 | 21250 | 399 |
| 266 | 20230726 | 142400 | 8192159950 | 21300 | 21300 | 21350 | 21300 | 706 |
| 267 | 20230726 | 142300 | 8177121950 | 21300 | 21300 | 21350 | 21300 | 318 |
| 268 | 20230726 | 142200 | 8170348350 | 21350 | 21300 | 21350 | 21300 | 113 |
| 269 | 20230726 | 142100 | 8167941200 | 21300 | 21300 | 21300 | 21250 | 795 |
| 270 | 20230726 | 142000 | 8151009850 | 21300 | 21300 | 21350 | 21250 | 519 |
| 271 | 20230726 | 141900 | 8139956500 | 21350 | 21300 | 21350 | 21300 | 46 |
| 272 | 20230726 | 141800 | 8138976450 | 21300 | 21400 | 21400 | 21300 | 294 |
| 273 | 20230726 | 141700 | 8132701700 | 21400 | 21350 | 21400 | 21300 | 2006 |
| 274 | 20230726 | 141600 | 8089807000 | 21350 | 21300 | 21350 | 21200 | 1758 |
| 275 | 20230726 | 141500 | 8052468300 | 21300 | 21350 | 21350 | 21250 | 297 |
| 276 | 20230726 | 141400 | 8046154100 | 21300 | 21250 | 21350 | 21250 | 988 |
| 277 | 20230726 | 141300 | 8025102050 | 21250 | 21250 | 21250 | 21200 | 349 |
| 278 | 20230726 | 141200 | 8017687150 | 21250 | 21300 | 21350 | 21200 | 806 |
| 279 | 20230726 | 141100 | 8000539800 | 21300 | 21350 | 21400 | 21300 | 486 |
| 280 | 20230726 | 141000 | 7990163800 | 21400 | 21200 | 21400 | 21200 | 2167 |
| 281 | 20230726 | 140900 | 7944031000 | 21200 | 21250 | 21250 | 21200 | 55 |
| 282 | 20230726 | 140800 | 7942864750 | 21250 | 21200 | 21300 | 21200 | 190 |
| 283 | 20230726 | 140700 | 7938827500 | 21250 | 21250 | 21250 | 21200 | 1855 |
| 284 | 20230726 | 140600 | 7899426200 | 21250 | 21300 | 21300 | 21200 | 1194 |
| 285 | 20230726 | 140500 | 7874004150 | 21250 | 21250 | 21300 | 21250 | 420 |
| 286 | 20230726 | 140400 | 7865078950 | 21300 | 21250 | 21350 | 21250 | 335 |
| 287 | 20230726 | 140300 | 7857946500 | 21250 | 21250 | 21300 | 21200 | 1038 |
| 288 | 20230726 | 140200 | 7835896600 | 21200 | 21150 | 21350 | 21150 | 887 |
| 289 | 20230726 | 140100 | 7817082150 | 21150 | 21200 | 21250 | 21100 | 3389 |
| 290 | 20230726 | 140000 | 7745355750 | 21150 | 21150 | 21200 | 21150 | 3308 |
| 291 | 20230726 | 135900 | 7675370950 | 21200 | 21250 | 21300 | 21150 | 5830 |
| 292 | 20230726 | 135800 | 7551742100 | 21300 | 21300 | 21350 | 21200 | 1003 |
| 293 | 20230726 | 135700 | 7530391200 | 21350 | 21250 | 21400 | 21250 | 3685 |
| 294 | 20230726 | 135600 | 7451823100 | 21300 | 21300 | 21350 | 21300 | 1494 |
| 295 | 20230726 | 135500 | 7419993350 | 21300 | 21300 | 21400 | 21300 | 1101 |
| 296 | 20230726 | 135400 | 7396494300 | 21400 | 21400 | 21550 | 21300 | 2918 |
| 297 | 20230726 | 135300 | 7334089650 | 21400 | 21500 | 21550 | 21350 | 1861 |
| 298 | 20230726 | 135200 | 7294164150 | 21500 | 21400 | 21550 | 21350 | 3101 |
| 299 | 20230726 | 135100 | 7227664300 | 21400 | 21300 | 21450 | 21300 | 2421 |
| 300 | 20230726 | 135000 | 7175859600 | 21250 | 21300 | 21400 | 21200 | 1633 |
| 301 | 20230726 | 134900 | 7141133900 | 21400 | 21350 | 21400 | 21300 | 1153 |
| 302 | 20230726 | 134800 | 7116515000 | 21350 | 21350 | 21450 | 21300 | 2677 |
| 303 | 20230726 | 134700 | 7059355050 | 21450 | 21400 | 21550 | 21250 | 3104 |
| 304 | 20230726 | 134600 | 6993034050 | 21450 | 21400 | 21450 | 21400 | 1494 |
| 305 | 20230726 | 134500 | 6961061350 | 21400 | 21600 | 21600 | 21400 | 2561 |
| 306 | 20230726 | 134400 | 6906104300 | 21600 | 21450 | 21650 | 21350 | 1962 |
| 307 | 20230726 | 134300 | 6863880500 | 21400 | 21350 | 21450 | 21300 | 1286 |
| 308 | 20230726 | 134200 | 6836413300 | 21250 | 21300 | 21350 | 21250 | 2773 |
| 309 | 20230726 | 134100 | 6777348900 | 21250 | 21250 | 21300 | 21200 | 1361 |
| 310 | 20230726 | 134000 | 6748466650 | 21250 | 21400 | 21400 | 21200 | 4270 |
| 311 | 20230726 | 133900 | 6657701550 | 21400 | 21500 | 21500 | 21300 | 720 |
| 312 | 20230726 | 133800 | 6642296300 | 21450 | 21550 | 21650 | 21450 | 1435 |
| 313 | 20230726 | 133700 | 6611381500 | 21550 | 21550 | 21650 | 21550 | 3728 |
| 314 | 20230726 | 133600 | 6530979150 | 21550 | 21600 | 21650 | 21450 | 3462 |
| 315 | 20230726 | 133500 | 6456479350 | 21550 | 21450 | 21600 | 21450 | 3289 |
| 316 | 20230726 | 133400 | 6385764500 | 21400 | 21500 | 21500 | 21350 | 1206 |
| 317 | 20230726 | 133300 | 6359934100 | 21500 | 21400 | 21500 | 21400 | 514 |
| 318 | 20230726 | 133200 | 6348910150 | 21400 | 21350 | 21500 | 21350 | 1429 |
| 319 | 20230726 | 133100 | 6318321050 | 21400 | 21350 | 21400 | 21350 | 99 |
| 320 | 20230726 | 133000 | 6316205900 | 21350 | 21500 | 21500 | 21350 | 466 |
| 321 | 20230726 | 132900 | 6306228500 | 21500 | 21450 | 21500 | 21400 | 193 |
| 322 | 20230726 | 132800 | 6302088900 | 21450 | 21400 | 21450 | 21350 | 1416 |
| 323 | 20230726 | 132700 | 6271786800 | 21450 | 21500 | 21500 | 21450 | 725 |
| 324 | 20230726 | 132600 | 6256224600 | 21450 | 21500 | 21500 | 21400 | 847 |
| 325 | 20230726 | 132500 | 6238064600 | 21450 | 21650 | 21650 | 21450 | 4340 |
| 326 | 20230726 | 132400 | 6144555350 | 21650 | 21550 | 21650 | 21500 | 2523 |
| 327 | 20230726 | 132300 | 6090058100 | 21550 | 21450 | 21600 | 21450 | 2087 |
| 328 | 20230726 | 132200 | 6045140000 | 21500 | 21550 | 21550 | 21500 | 490 |
| 329 | 20230726 | 132100 | 6034604750 | 21550 | 21550 | 21550 | 21500 | 305 |
| 330 | 20230726 | 132000 | 6028033450 | 21500 | 21550 | 21550 | 21500 | 118 |
| 331 | 20230726 | 131900 | 6025494450 | 21500 | 21450 | 21550 | 21400 | 1995 |
| 332 | 20230726 | 131800 | 5982639400 | 21400 | 21450 | 21450 | 21400 | 65 |
| 333 | 20230726 | 131700 | 5981246300 | 21400 | 21450 | 21450 | 21400 | 72 |
| 334 | 20230726 | 131600 | 5979704500 | 21400 | 21400 | 21450 | 21400 | 626 |
| 335 | 20230726 | 131500 | 5966291600 | 21400 | 21400 | 21450 | 21400 | 77 |
| 336 | 20230726 | 131400 | 5964642300 | 21450 | 21400 | 21450 | 21400 | 113 |
| 337 | 20230726 | 131300 | 5962220750 | 21450 | 21400 | 21450 | 21300 | 2148 |
| 338 | 20230726 | 131200 | 5916348650 | 21400 | 21300 | 21400 | 21300 | 1371 |
| 339 | 20230726 | 131100 | 5887082500 | 21300 | 21300 | 21350 | 21300 | 136 |
| 340 | 20230726 | 131000 | 5884182600 | 21300 | 21300 | 21350 | 21300 | 649 |
| 341 | 20230726 | 130900 | 5870358800 | 21300 | 21300 | 21300 | 21200 | 563 |
| 342 | 20230726 | 130800 | 5858394950 | 21300 | 21200 | 21300 | 21200 | 370 |
| 343 | 20230726 | 130700 | 5850518650 | 21200 | 21200 | 21250 | 21150 | 1686 |
| 344 | 20230726 | 130600 | 5814754500 | 21150 | 21200 | 21200 | 21150 | 1571 |
| 345 | 20230726 | 130500 | 5781468700 | 21200 | 21250 | 21250 | 21200 | 88 |
| 346 | 20230726 | 130400 | 5779599700 | 21250 | 21200 | 21250 | 21200 | 265 |
| 347 | 20230726 | 130300 | 5773979950 | 21250 | 21200 | 21300 | 21200 | 405 |
| 348 | 20230726 | 130200 | 5765375600 | 21250 | 21250 | 21300 | 21250 | 1576 |
| 349 | 20230726 | 130100 | 5731885400 | 21300 | 21250 | 21350 | 21250 | 137 |
| 350 | 20230726 | 130000 | 5728969900 | 21350 | 21350 | 21350 | 21250 | 746 |
| 351 | 20230726 | 125900 | 5713079850 | 21300 | 21250 | 21300 | 21250 | 3240 |
| 352 | 20230726 | 125800 | 5644072150 | 21250 | 21250 | 21300 | 21250 | 601 |
| 353 | 20230726 | 125700 | 5631300700 | 21250 | 21250 | 21300 | 21250 | 491 |
| 354 | 20230726 | 125600 | 5620865600 | 21300 | 21250 | 21300 | 21250 | 116 |
| 355 | 20230726 | 125500 | 5618400300 | 21300 | 21250 | 21300 | 21250 | 333 |
| 356 | 20230726 | 125400 | 5611322600 | 21300 | 21300 | 21300 | 21250 | 843 |
| 357 | 20230726 | 125300 | 5593404350 | 21250 | 21300 | 21350 | 21250 | 937 |
| 358 | 20230726 | 125200 | 5573451500 | 21350 | 21350 | 21350 | 21300 | 165 |
| 359 | 20230726 | 125100 | 5569931350 | 21350 | 21350 | 21350 | 21250 | 668 |
| 360 | 20230726 | 125000 | 5555713450 | 21350 | 21250 | 21350 | 21250 | 1002 |
| 361 | 20230726 | 124900 | 5534391950 | 21250 | 21200 | 21350 | 21150 | 1607 |
| 362 | 20230726 | 124800 | 5500276950 | 21200 | 21350 | 21350 | 21200 | 1484 |
| 363 | 20230726 | 124700 | 5468747450 | 21350 | 21300 | 21350 | 21300 | 46 |
| 364 | 20230726 | 124600 | 5467766750 | 21300 | 21300 | 21300 | 21250 | 308 |
| 365 | 20230726 | 124500 | 5461206700 | 21250 | 21300 | 21300 | 21250 | 367 |
| 366 | 20230726 | 124400 | 5453393300 | 21300 | 21300 | 21350 | 21300 | 828 |
| 367 | 20230726 | 124300 | 5435755800 | 21200 | 21200 | 21300 | 21150 | 5505 |
| 368 | 20230726 | 124200 | 5318936800 | 21200 | 21250 | 21250 | 21200 | 1764 |
| 369 | 20230726 | 124100 | 5281537950 | 21200 | 21250 | 21250 | 21200 | 272 |
| 370 | 20230726 | 124000 | 5275770750 | 21250 | 21200 | 21250 | 21200 | 1053 |
| 371 | 20230726 | 123900 | 5253446300 | 21200 | 21250 | 21300 | 21200 | 505 |
| 372 | 20230726 | 123800 | 5242714900 | 21250 | 21300 | 21300 | 21250 | 1128 |
| 373 | 20230726 | 123700 | 5218744450 | 21300 | 21300 | 21300 | 21250 | 97 |
| 374 | 20230726 | 123600 | 5216678900 | 21250 | 21300 | 21300 | 21250 | 56 |
| 375 | 20230726 | 123500 | 5215488400 | 21300 | 21300 | 21300 | 21250 | 839 |
| 376 | 20230726 | 123400 | 5197657800 | 21250 | 21250 | 21300 | 21250 | 412 |
| 377 | 20230726 | 123300 | 5188895000 | 21300 | 21300 | 21300 | 21250 | 82 |
| 378 | 20230726 | 123200 | 5187150650 | 21250 | 21350 | 21350 | 21250 | 771 |
| 379 | 20230726 | 123100 | 5170733100 | 21350 | 21350 | 21350 | 21300 | 156 |
| 380 | 20230726 | 123000 | 5167408550 | 21300 | 21300 | 21350 | 21300 | 777 |
| 381 | 20230726 | 122900 | 5150858000 | 21300 | 21350 | 21350 | 21250 | 476 |
| 382 | 20230726 | 122800 | 5140719950 | 21350 | 21350 | 21350 | 21300 | 114 |
| 383 | 20230726 | 122700 | 5138290000 | 21300 | 21350 | 21350 | 21300 | 325 |
| 384 | 20230726 | 122600 | 5131366500 | 21350 | 21350 | 21350 | 21300 | 640 |
| 385 | 20230726 | 122500 | 5117733250 | 21300 | 21300 | 21350 | 21300 | 278 |
| 386 | 20230726 | 122400 | 5111810950 | 21350 | 21350 | 21350 | 21300 | 361 |
| 387 | 20230726 | 122300 | 5104104700 | 21350 | 21400 | 21400 | 21350 | 613 |
| 388 | 20230726 | 122200 | 5091016500 | 21400 | 21400 | 21400 | 21350 | 82 |
| 389 | 20230726 | 122100 | 5089264100 | 21350 | 21400 | 21400 | 21350 | 496 |
| 390 | 20230726 | 122000 | 5078673200 | 21400 | 21350 | 21400 | 21350 | 135 |
| 391 | 20230726 | 121900 | 5075787150 | 21350 | 21400 | 21400 | 21350 | 359 |
| 392 | 20230726 | 121800 | 5068120850 | 21400 | 21400 | 21400 | 21350 | 58 |
| 393 | 20230726 | 121700 | 5066880750 | 21400 | 21400 | 21450 | 21400 | 1052 |
| 394 | 20230726 | 121600 | 5044367800 | 21450 | 21450 | 21450 | 21400 | 103 |
| 395 | 20230726 | 121500 | 5042161100 | 21450 | 21450 | 21450 | 21400 | 36 |
| 396 | 20230726 | 121400 | 5041389950 | 21450 | 21450 | 21450 | 21400 | 249 |
| 397 | 20230726 | 121300 | 5036051700 | 21450 | 21450 | 21450 | 21400 | 73 |
| 398 | 20230726 | 121200 | 5034488200 | 21450 | 21400 | 21450 | 21400 | 82 |
| 399 | 20230726 | 121100 | 5032732550 | 21450 | 21500 | 21500 | 21450 | 51 |
| 400 | 20230726 | 121000 | 5031638200 | 21500 | 21500 | 21500 | 21400 | 393 |
| 401 | 20230726 | 120900 | 5023197950 | 21500 | 21450 | 21500 | 21450 | 118 |
| 402 | 20230726 | 120800 | 5020665700 | 21500 | 21500 | 21500 | 21400 | 54 |
| 403 | 20230726 | 120700 | 5019507900 | 21500 | 21450 | 21500 | 21450 | 52 |
| 404 | 20230726 | 120600 | 5018391000 | 21500 | 21450 | 21500 | 21450 | 76 |
| 405 | 20230726 | 120500 | 5016760150 | 21500 | 21450 | 21500 | 21450 | 209 |
| 406 | 20230726 | 120400 | 5012274550 | 21450 | 21500 | 21500 | 21400 | 3023 |
| 407 | 20230726 | 120300 | 4947469150 | 21550 | 21550 | 21550 | 21450 | 403 |
| 408 | 20230726 | 120200 | 4938805250 | 21550 | 21550 | 21550 | 21500 | 22 |
| 409 | 20230726 | 120100 | 4938331450 | 21550 | 21550 | 21600 | 21500 | 94 |
| 410 | 20230726 | 120000 | 4936309100 | 21550 | 21550 | 21600 | 21550 | 270 |
| 411 | 20230726 | 115900 | 4930487900 | 21550 | 21500 | 21550 | 21500 | 12 |
| 412 | 20230726 | 115800 | 4930229600 | 21550 | 21500 | 21550 | 21500 | 402 |
| 413 | 20230726 | 115700 | 4921583850 | 21450 | 21550 | 21550 | 21450 | 251 |
| 414 | 20230726 | 115600 | 4916190400 | 21550 | 21450 | 21550 | 21450 | 649 |
| 415 | 20230726 | 115500 | 4902235900 | 21500 | 21500 | 21500 | 21450 | 258 |
| 416 | 20230726 | 115400 | 4896690100 | 21500 | 21500 | 21550 | 21450 | 151 |
| 417 | 20230726 | 115300 | 4893443800 | 21550 | 21500 | 21550 | 21500 | 423 |
| 418 | 20230726 | 115200 | 4884348250 | 21450 | 21450 | 21550 | 21450 | 115 |
| 419 | 20230726 | 115100 | 4881878200 | 21500 | 21500 | 21500 | 21450 | 180 |
| 420 | 20230726 | 115000 | 4878009550 | 21450 | 21500 | 21500 | 21450 | 119 |
| 421 | 20230726 | 114900 | 4875452300 | 21500 | 21550 | 21550 | 21450 | 711 |
| 422 | 20230726 | 114800 | 4860165400 | 21550 | 21500 | 21550 | 21500 | 235 |
| 423 | 20230726 | 114700 | 4855111750 | 21500 | 21500 | 21500 | 21450 | 42 |
| 424 | 20230726 | 114600 | 4854209100 | 21450 | 21450 | 21550 | 21400 | 742 |
| 425 | 20230726 | 114500 | 4838269050 | 21450 | 21500 | 21500 | 21400 | 428 |
| 426 | 20230726 | 114400 | 4829088450 | 21450 | 21450 | 21500 | 21450 | 287 |
| 427 | 20230726 | 114300 | 4822924300 | 21500 | 21450 | 21500 | 21450 | 350 |
| 428 | 20230726 | 114200 | 4815414450 | 21500 | 21500 | 21500 | 21450 | 69 |
| 429 | 20230726 | 114100 | 4813932100 | 21500 | 21500 | 21500 | 21450 | 104 |
| 430 | 20230726 | 114000 | 4811700150 | 21500 | 21450 | 21550 | 21450 | 57 |
| 431 | 20230726 | 113900 | 4810475000 | 21450 | 21450 | 21500 | 21400 | 183 |
| 432 | 20230726 | 113800 | 4806550350 | 21450 | 21400 | 21450 | 21400 | 74 |
| 433 | 20230726 | 113700 | 4804964700 | 21400 | 21500 | 21500 | 21400 | 56 |
| 434 | 20230726 | 113600 | 4803761400 | 21400 | 21450 | 21500 | 21400 | 79 |
| 435 | 20230726 | 113500 | 4802066500 | 21450 | 21450 | 21450 | 21400 | 160 |
| 436 | 20230726 | 113400 | 4798639900 | 21450 | 21400 | 21450 | 21350 | 101 |
| 437 | 20230726 | 113300 | 4796474100 | 21450 | 21450 | 21450 | 21400 | 177 |
| 438 | 20230726 | 113200 | 4792680500 | 21400 | 21450 | 21450 | 21350 | 204 |
| 439 | 20230726 | 113100 | 4788314350 | 21450 | 21450 | 21450 | 21400 | 544 |
| 440 | 20230726 | 113000 | 4776670850 | 21450 | 21450 | 21450 | 21400 | 91 |
| 441 | 20230726 | 112900 | 4774721850 | 21500 | 21400 | 21500 | 21400 | 71 |
| 442 | 20230726 | 112800 | 4773201100 | 21400 | 21400 | 21450 | 21400 | 458 |
| 443 | 20230726 | 112700 | 4763378550 | 21450 | 21500 | 21500 | 21400 | 76 |
| 444 | 20230726 | 112600 | 4761751500 | 21450 | 21400 | 21500 | 21400 | 70 |
| 445 | 20230726 | 112500 | 4760250700 | 21400 | 21300 | 21400 | 21300 | 1975 |
| 446 | 20230726 | 112400 | 4718066950 | 21350 | 21300 | 21350 | 21300 | 947 |
| 447 | 20230726 | 112300 | 4697894450 | 21350 | 21400 | 21400 | 21350 | 1385 |
| 448 | 20230726 | 112200 | 4668324450 | 21400 | 21400 | 21400 | 21350 | 202 |
| 449 | 20230726 | 112100 | 4664010600 | 21350 | 21350 | 21400 | 21350 | 58 |
| 450 | 20230726 | 112000 | 4662771900 | 21400 | 21400 | 21400 | 21350 | 59 |
| 451 | 20230726 | 111900 | 4661509350 | 21400 | 21350 | 21400 | 21350 | 289 |
| 452 | 20230726 | 111800 | 4655338350 | 21350 | 21350 | 21400 | 21350 | 89 |
| 453 | 20230726 | 111700 | 4653438150 | 21350 | 21350 | 21400 | 21350 | 140 |
| 454 | 20230726 | 111600 | 4650448250 | 21350 | 21350 | 21400 | 21350 | 129 |
| 455 | 20230726 | 111500 | 4647692600 | 21350 | 21350 | 21400 | 21350 | 315 |
| 456 | 20230726 | 111400 | 4640966450 | 21400 | 21400 | 21400 | 21350 | 92 |
| 457 | 20230726 | 111300 | 4638999200 | 21350 | 21350 | 21400 | 21350 | 143 |
| 458 | 20230726 | 111200 | 4635945300 | 21350 | 21400 | 21400 | 21350 | 142 |
| 459 | 20230726 | 111100 | 4632912850 | 21350 | 21400 | 21400 | 21350 | 97 |
| 460 | 20230726 | 111000 | 4630838550 | 21350 | 21400 | 21400 | 21350 | 138 |
| 461 | 20230726 | 110900 | 4627892100 | 21400 | 21400 | 21450 | 21350 | 636 |
| 462 | 20230726 | 110800 | 4614281050 | 21450 | 21450 | 21450 | 21400 | 69 |
| 463 | 20230726 | 110700 | 4612802700 | 21450 | 21450 | 21450 | 21450 | 1118 |
| 464 | 20230726 | 110600 | 4588821600 | 21450 | 21450 | 21500 | 21450 | 103 |
| 465 | 20230726 | 110500 | 4586611750 | 21450 | 21450 | 21500 | 21450 | 451 |
| 466 | 20230726 | 110400 | 4576916950 | 21500 | 21450 | 21500 | 21450 | 2865 |
| 467 | 20230726 | 110300 | 4515349950 | 21450 | 21450 | 21550 | 21450 | 3102 |
| 468 | 20230726 | 110200 | 4448745650 | 21500 | 21550 | 21550 | 21450 | 2635 |
| 469 | 20230726 | 110100 | 4392022050 | 21500 | 21400 | 21500 | 21400 | 603 |
| 470 | 20230726 | 110000 | 4379073700 | 21500 | 21450 | 21500 | 21400 | 391 |
| 471 | 20230726 | 105900 | 4370688450 | 21450 | 21450 | 21500 | 21450 | 30 |
| 472 | 20230726 | 105800 | 4370044900 | 21500 | 21400 | 21500 | 21400 | 740 |
| 473 | 20230726 | 105700 | 4354168700 | 21400 | 21400 | 21400 | 21400 | 117 |
| 474 | 20230726 | 105600 | 4351664900 | 21450 | 21500 | 21500 | 21450 | 287 |
| 475 | 20230726 | 105500 | 4345508450 | 21550 | 21400 | 21550 | 21400 | 2429 |
| 476 | 20230726 | 105400 | 4293405400 | 21400 | 21400 | 21400 | 21400 | 222 |
| 477 | 20230726 | 105300 | 4288654600 | 21400 | 21500 | 21500 | 21400 | 437 |
| 478 | 20230726 | 105200 | 4279284900 | 21500 | 21500 | 21500 | 21450 | 135 |
| 479 | 20230726 | 105100 | 4276385800 | 21450 | 21450 | 21450 | 21450 | 107 |
| 480 | 20230726 | 105000 | 4274090650 | 21400 | 21400 | 21550 | 21350 | 4756 |
| 481 | 20230726 | 104900 | 4172233750 | 21400 | 21400 | 21400 | 21350 | 910 |
| 482 | 20230726 | 104800 | 4152775600 | 21400 | 21300 | 21400 | 21250 | 5860 |
| 483 | 20230726 | 104700 | 4027878350 | 21350 | 21300 | 21350 | 21300 | 665 |
| 484 | 20230726 | 104600 | 4013713800 | 21300 | 21300 | 21300 | 21300 | 263 |
| 485 | 20230726 | 104500 | 4008111900 | 21300 | 21300 | 21350 | 21300 | 384 |
| 486 | 20230726 | 104400 | 3999919550 | 21300 | 21300 | 21300 | 21300 | 51 |
| 487 | 20230726 | 104300 | 3998833250 | 21350 | 21350 | 21350 | 21300 | 2994 |
| 488 | 20230726 | 104200 | 3935002850 | 21350 | 21350 | 21350 | 21300 | 4507 |
| 489 | 20230726 | 104100 | 3838795000 | 21350 | 21400 | 21400 | 21250 | 8924 |
| 490 | 20230726 | 104000 | 3648525150 | 21400 | 21400 | 21400 | 21350 | 406 |
| 491 | 20230726 | 103900 | 3639836800 | 21450 | 21400 | 21450 | 21350 | 90 |
| 492 | 20230726 | 103800 | 3637908500 | 21400 | 21400 | 21400 | 21400 | 666 |
| 493 | 20230726 | 103700 | 3623656100 | 21350 | 21400 | 21400 | 21350 | 1606 |
| 494 | 20230726 | 103600 | 3589306350 | 21400 | 21400 | 21450 | 21400 | 396 |
| 495 | 20230726 | 103500 | 3580830900 | 21400 | 21450 | 21450 | 21400 | 681 |
| 496 | 20230726 | 103400 | 3566242150 | 21450 | 21550 | 21550 | 21450 | 1793 |
| 497 | 20230726 | 103300 | 3527696000 | 21500 | 21550 | 21550 | 21500 | 1216 |
| 498 | 20230726 | 103200 | 3501522100 | 21550 | 21500 | 21550 | 21500 | 850 |
| 499 | 20230726 | 103100 | 3483211150 | 21500 | 21550 | 21550 | 21500 | 112 |
| 500 | 20230726 | 103000 | 3480802750 | 21500 | 21550 | 21550 | 21500 | 1467 |
| 501 | 20230726 | 102900 | 3449227350 | 21550 | 21500 | 21550 | 21500 | 1696 |
| 502 | 20230726 | 102800 | 3412715350 | 21500 | 21500 | 21550 | 21450 | 3589 |
| 503 | 20230726 | 102700 | 3335586350 | 21500 | 21500 | 21550 | 21500 | 2483 |
| 504 | 20230726 | 102600 | 3282191850 | 21500 | 21550 | 21550 | 21500 | 1683 |
| 505 | 20230726 | 102500 | 3246007250 | 21550 | 21500 | 21550 | 21500 | 2401 |
| 506 | 20230726 | 102400 | 3194385500 | 21500 | 21550 | 21550 | 21500 | 188 |
| 507 | 20230726 | 102300 | 3190336100 | 21550 | 21600 | 21600 | 21550 | 2211 |
| 508 | 20230726 | 102200 | 3142689000 | 21600 | 21600 | 21600 | 21600 | 1071 |
| 509 | 20230726 | 102100 | 3119555400 | 21600 | 21600 | 21650 | 21600 | 341 |
| 510 | 20230726 | 102000 | 3112188950 | 21600 | 21700 | 21700 | 21600 | 341 |
| 511 | 20230726 | 101900 | 3104819750 | 21600 | 21700 | 21700 | 21600 | 432 |
| 512 | 20230726 | 101800 | 3095453650 | 21600 | 21650 | 21650 | 21600 | 848 |
| 513 | 20230726 | 101700 | 3077117750 | 21650 | 21600 | 21650 | 21600 | 1069 |
| 514 | 20230726 | 101600 | 3054025750 | 21700 | 21650 | 21700 | 21600 | 2016 |
| 515 | 20230726 | 101500 | 3010386800 | 21700 | 21700 | 21750 | 21650 | 734 |
| 516 | 20230726 | 101400 | 2994440400 | 21750 | 21700 | 21800 | 21700 | 1932 |
| 517 | 20230726 | 101300 | 2952515850 | 21750 | 21700 | 21750 | 21700 | 2394 |
| 518 | 20230726 | 101200 | 2900544850 | 21700 | 21650 | 21700 | 21650 | 32 |
| 519 | 20230726 | 101100 | 2899851550 | 21700 | 21650 | 21700 | 21650 | 119 |
| 520 | 20230726 | 101000 | 2897275150 | 21650 | 21650 | 21650 | 21650 | 106 |
| 521 | 20230726 | 100900 | 2894980250 | 21650 | 21700 | 21700 | 21650 | 120 |
| 522 | 20230726 | 100800 | 2892382200 | 21700 | 21650 | 21700 | 21650 | 293 |
| 523 | 20230726 | 100700 | 2886038600 | 21700 | 21700 | 21700 | 21650 | 160 |
| 524 | 20230726 | 100600 | 2882568000 | 21700 | 21650 | 21700 | 21600 | 1875 |
| 525 | 20230726 | 100500 | 2841979150 | 21650 | 21700 | 21700 | 21650 | 265 |
| 526 | 20230726 | 100400 | 2836236750 | 21650 | 21700 | 21750 | 21650 | 857 |
| 527 | 20230726 | 100300 | 2817651000 | 21750 | 21750 | 21750 | 21700 | 375 |
| 528 | 20230726 | 100200 | 2809509800 | 21750 | 21750 | 21800 | 21750 | 872 |
| 529 | 20230726 | 100100 | 2790540450 | 21700 | 21800 | 21800 | 21500 | 15918 |
| 530 | 20230726 | 100000 | 2446307150 | 21800 | 21750 | 21800 | 21700 | 1021 |
| 531 | 20230726 | 095900 | 2424119700 | 21700 | 21750 | 21750 | 21700 | 1935 |
| 532 | 20230726 | 095800 | 2382050250 | 21800 | 21800 | 21800 | 21750 | 112 |
| 533 | 20230726 | 095700 | 2379608850 | 21800 | 21800 | 21800 | 21800 | 901 |
| 534 | 20230726 | 095600 | 2359967050 | 21850 | 21850 | 21850 | 21850 | 2130 |
| 535 | 20230726 | 095500 | 2313426550 | 21900 | 21900 | 21900 | 21900 | 99 |
| 536 | 20230726 | 095400 | 2311258450 | 21900 | 21800 | 21900 | 21800 | 574 |
| 537 | 20230726 | 095300 | 2298716900 | 21850 | 21850 | 21850 | 21800 | 473 |
| 538 | 20230726 | 095200 | 2288381900 | 21850 | 21800 | 21850 | 21750 | 2439 |
| 539 | 20230726 | 095100 | 2235224950 | 21750 | 21850 | 21850 | 21750 | 3622 |
| 540 | 20230726 | 095000 | 2156225450 | 21850 | 21900 | 21900 | 21850 | 2564 |
| 541 | 20230726 | 094900 | 2100138750 | 21900 | 21950 | 21950 | 21900 | 201 |
| 542 | 20230726 | 094800 | 2095729650 | 21950 | 21950 | 21950 | 21950 | 1331 |
| 543 | 20230726 | 094700 | 2066514200 | 22000 | 21950 | 22000 | 21950 | 91 |
| 544 | 20230726 | 094600 | 2064514700 | 21950 | 21950 | 22000 | 21950 | 215 |
| 545 | 20230726 | 094500 | 2059795100 | 21950 | 22000 | 22000 | 21950 | 2488 |
| 546 | 20230726 | 094400 | 2005081550 | 22050 | 22050 | 22100 | 22050 | 165 |
| 547 | 20230726 | 094300 | 2001443250 | 22050 | 22100 | 22100 | 22050 | 10 |
| 548 | 20230726 | 094200 | 2001222650 | 22100 | 22100 | 22100 | 22050 | 2379 |
| 549 | 20230726 | 094100 | 1948671450 | 22150 | 22100 | 22150 | 22100 | 283 |
| 550 | 20230726 | 094000 | 1942411800 | 22150 | 22150 | 22150 | 22100 | 364 |
| 551 | 20230726 | 093900 | 1934359500 | 22150 | 22200 | 22250 | 22150 | 5378 |
| 552 | 20230726 | 093800 | 1815026700 | 22300 | 22250 | 22300 | 22200 | 805 |
| 553 | 20230726 | 093700 | 1797115700 | 22250 | 22200 | 22350 | 22200 | 2250 |
| 554 | 20230726 | 093600 | 1746989450 | 22250 | 22200 | 22250 | 22200 | 659 |
| 555 | 20230726 | 093500 | 1732357900 | 22200 | 22200 | 22250 | 22150 | 899 |
| 556 | 20230726 | 093400 | 1712410850 | 22200 | 22250 | 22250 | 22150 | 3410 |
| 557 | 20230726 | 093300 | 1636714700 | 22200 | 22150 | 22250 | 22100 | 1355 |
| 558 | 20230726 | 093200 | 1606637050 | 22150 | 22100 | 22150 | 22100 | 1302 |
| 559 | 20230726 | 093100 | 1577799250 | 22150 | 22050 | 22250 | 22050 | 4669 |
| 560 | 20230726 | 093000 | 1474441500 | 22050 | 22050 | 22050 | 22000 | 1453 |
| 561 | 20230726 | 092900 | 1442405950 | 22000 | 22000 | 22050 | 22000 | 3957 |
| 562 | 20230726 | 092800 | 1355323000 | 22000 | 22000 | 22050 | 22000 | 5685 |
| 563 | 20230726 | 092700 | 1230145900 | 21950 | 21850 | 22000 | 21850 | 1404 |
| 564 | 20230726 | 092600 | 1199336550 | 21800 | 21800 | 21900 | 21750 | 3941 |
| 565 | 20230726 | 092500 | 1113324950 | 21800 | 21650 | 21800 | 21650 | 1576 |
| 566 | 20230726 | 092400 | 1079110100 | 21650 | 21600 | 21700 | 21600 | 6789 |
| 567 | 20230726 | 092300 | 932455550 | 21600 | 21800 | 21800 | 21600 | 2982 |
| 568 | 20230726 | 092200 | 867769950 | 21800 | 21800 | 21850 | 21800 | 299 |
| 569 | 20230726 | 092100 | 861251650 | 21800 | 21800 | 21800 | 21800 | 491 |
| 570 | 20230726 | 092000 | 850547850 | 21800 | 21750 | 21850 | 21750 | 1342 |
| 571 | 20230726 | 091900 | 821284900 | 21750 | 21800 | 21900 | 21750 | 3177 |
| 572 | 20230726 | 091800 | 752012800 | 21750 | 21750 | 21850 | 21750 | 534 |
| 573 | 20230726 | 091700 | 740384750 | 21800 | 21750 | 21800 | 21750 | 115 |
| 574 | 20230726 | 091600 | 737883400 | 21750 | 21800 | 21900 | 21750 | 3444 |
| 575 | 20230726 | 091500 | 662826250 | 21800 | 21800 | 21800 | 21750 | 670 |
| 576 | 20230726 | 091400 | 648220750 | 21800 | 21800 | 21800 | 21800 | 419 |
| 577 | 20230726 | 091300 | 639086550 | 21800 | 21850 | 21900 | 21800 | 871 |
| 578 | 20230726 | 091200 | 620074100 | 21850 | 21800 | 21900 | 21800 | 1091 |
| 579 | 20230726 | 091100 | 596207900 | 21850 | 21850 | 21950 | 21850 | 2569 |
| 580 | 20230726 | 091000 | 539992100 | 21850 | 21750 | 21900 | 21750 | 1020 |
| 581 | 20230726 | 090900 | 517711400 | 21750 | 21750 | 21850 | 21750 | 2578 |
| 582 | 20230726 | 090800 | 461589750 | 21750 | 21700 | 21900 | 21700 | 3232 |
| 583 | 20230726 | 090700 | 391074650 | 21700 | 21800 | 21800 | 21600 | 3903 |
| 584 | 20230726 | 090600 | 306377300 | 21800 | 21900 | 21900 | 21800 | 691 |
| 585 | 20230726 | 090500 | 291299700 | 21900 | 21800 | 21950 | 21750 | 4052 |
| 586 | 20230726 | 090400 | 202712850 | 21800 | 21850 | 21900 | 21750 | 3543 |
| 587 | 20230726 | 090300 | 125391800 | 21850 | 21900 | 21950 | 21850 | 569 |
| 588 | 20230726 | 090200 | 112919400 | 21900 | 21850 | 21950 | 21850 | 1538 |
| 589 | 20230726 | 090100 | 79227450 | 21900 | 21950 | 21950 | 21850 | 1277 |
| 590 | 20230726 | 090000 | 51270250 | 21950 | 21900 | 21950 | 21850 | 2313 |