32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 4271 |
| 3 | 20230726 | 185000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230726 | 184900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230726 | 184800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230726 | 184700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230726 | 184600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230726 | 184500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230726 | 184400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230726 | 184300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230726 | 184200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230726 | 184100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230726 | 184000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230726 | 183900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230726 | 183800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230726 | 183700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230726 | 183600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230726 | 183500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230726 | 183400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230726 | 183300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230726 | 183200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230726 | 183100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230726 | 183000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230726 | 182900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230726 | 182800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230726 | 182700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230726 | 182600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230726 | 182500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230726 | 182400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230726 | 182300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230726 | 182200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230726 | 182100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 4271 |
| 33 | 20230726 | 182000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230726 | 181900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230726 | 181800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230726 | 181700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230726 | 181600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230726 | 181500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230726 | 181400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230726 | 181300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230726 | 181200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230726 | 181100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230726 | 181000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230726 | 180900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230726 | 180800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230726 | 180700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230726 | 180600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230726 | 180500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230726 | 180400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230726 | 180300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230726 | 180200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230726 | 180100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230726 | 180000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230726 | 175900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230726 | 175800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230726 | 175700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230726 | 175600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230726 | 175500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230726 | 175400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230726 | 175300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230726 | 175200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230726 | 175100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 4271 |
| 63 | 20230726 | 175000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230726 | 174900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230726 | 174800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230726 | 174700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230726 | 174600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230726 | 174500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230726 | 174400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230726 | 174300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230726 | 174200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230726 | 174100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230726 | 174000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230726 | 173900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230726 | 173800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230726 | 173700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230726 | 173600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230726 | 173500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230726 | 173400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230726 | 173300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230726 | 173200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230726 | 173100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230726 | 173000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230726 | 172900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230726 | 172800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230726 | 172700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230726 | 172600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230726 | 172500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230726 | 172400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230726 | 172300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230726 | 172200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230726 | 172100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 4271 |
| 93 | 20230726 | 172000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230726 | 171900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230726 | 171800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230726 | 171700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230726 | 171600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230726 | 171500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230726 | 171400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230726 | 171300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230726 | 171200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230726 | 171100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230726 | 171000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230726 | 170900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230726 | 170800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230726 | 170700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230726 | 170600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230726 | 170500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230726 | 170400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230726 | 170300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230726 | 170200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230726 | 170100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230726 | 170000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230726 | 165900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230726 | 165800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230726 | 165700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230726 | 165600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230726 | 165500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230726 | 165400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230726 | 165300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230726 | 165200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230726 | 165100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 4271 |
| 123 | 20230726 | 165000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230726 | 164900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230726 | 164800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230726 | 164700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230726 | 164600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230726 | 164500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230726 | 164400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230726 | 164300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230726 | 164200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230726 | 164100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230726 | 164000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230726 | 163900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230726 | 163800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230726 | 163700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230726 | 163600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230726 | 163500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230726 | 163400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230726 | 163300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230726 | 163200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230726 | 163100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230726 | 163000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230726 | 162900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230726 | 162800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230726 | 162700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230726 | 162600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230726 | 162500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230726 | 162400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230726 | 162300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230726 | 162200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230726 | 162100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 4271 |
| 153 | 20230726 | 162000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230726 | 161900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230726 | 161800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230726 | 161700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230726 | 161600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230726 | 161500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230726 | 161400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230726 | 161300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230726 | 161200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230726 | 161100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230726 | 161000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230726 | 160900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230726 | 160800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230726 | 160700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230726 | 160600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230726 | 160500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230726 | 160400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230726 | 160300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230726 | 160200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230726 | 160100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230726 | 160000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230726 | 155900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230726 | 155800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230726 | 155700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230726 | 155600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230726 | 155500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230726 | 155400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230726 | 155300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230726 | 155200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230726 | 155100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 4271 |
| 183 | 20230726 | 155000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230726 | 154900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230726 | 154800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230726 | 154700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230726 | 154600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230726 | 154500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230726 | 154400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230726 | 154300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230726 | 154200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230726 | 154100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230726 | 154000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230726 | 153900 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230726 | 153800 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230726 | 153700 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230726 | 153600 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230726 | 153500 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230726 | 153400 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230726 | 153300 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230726 | 153200 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230726 | 153100 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230726 | 153000 | 13801135000 | 23700 | 23700 | 23700 | 23700 | 4271 |
| 204 | 20230726 | 152900 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230726 | 152800 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20230726 | 152700 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20230726 | 152600 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230726 | 152500 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230726 | 152400 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230726 | 152300 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230726 | 152200 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230726 | 152100 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 213 | 20230726 | 152000 | 13699912300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230726 | 151900 | 13699912300 | 23700 | 23750 | 23750 | 23600 | 1268 |
| 215 | 20230726 | 151800 | 13669895500 | 23700 | 23700 | 23750 | 23650 | 1545 |
| 216 | 20230726 | 151700 | 13633269700 | 23700 | 23650 | 23700 | 23600 | 1078 |
| 217 | 20230726 | 151600 | 13607755600 | 23700 | 23600 | 23700 | 23600 | 849 |
| 218 | 20230726 | 151500 | 13587654250 | 23650 | 23650 | 23700 | 23550 | 1760 |
| 219 | 20230726 | 151400 | 13546071700 | 23600 | 23600 | 23700 | 23500 | 1043 |
| 220 | 20230726 | 151300 | 13521448800 | 23550 | 23600 | 23650 | 23500 | 1448 |
| 221 | 20230726 | 151200 | 13487328400 | 23650 | 23600 | 23650 | 23500 | 1562 |
| 222 | 20230726 | 151100 | 13450448000 | 23500 | 23550 | 23600 | 23500 | 759 |
| 223 | 20230726 | 151000 | 13432572700 | 23550 | 23550 | 23600 | 23450 | 1956 |
| 224 | 20230726 | 150900 | 13386620850 | 23550 | 23550 | 23600 | 23500 | 1359 |
| 225 | 20230726 | 150800 | 13354597100 | 23600 | 23600 | 23600 | 23550 | 751 |
| 226 | 20230726 | 150700 | 13336881050 | 23550 | 23550 | 23600 | 23550 | 691 |
| 227 | 20230726 | 150600 | 13320581350 | 23550 | 23600 | 23650 | 23500 | 1502 |
| 228 | 20230726 | 150500 | 13285168200 | 23600 | 23600 | 23650 | 23550 | 1254 |
| 229 | 20230726 | 150400 | 13255583900 | 23600 | 23650 | 23700 | 23600 | 834 |
| 230 | 20230726 | 150300 | 13235866200 | 23650 | 23700 | 23700 | 23600 | 1133 |
| 231 | 20230726 | 150200 | 13209061550 | 23700 | 23600 | 23700 | 23600 | 1532 |
| 232 | 20230726 | 150100 | 13172807750 | 23550 | 23550 | 23600 | 23450 | 1004 |
| 233 | 20230726 | 150000 | 13149131950 | 23500 | 23650 | 23700 | 23400 | 1788 |
| 234 | 20230726 | 145900 | 13106929200 | 23650 | 23600 | 23650 | 23400 | 1953 |
| 235 | 20230726 | 145800 | 13060820500 | 23550 | 23550 | 23650 | 23500 | 1682 |
| 236 | 20230726 | 145700 | 13021161600 | 23550 | 23450 | 23550 | 23450 | 1196 |
| 237 | 20230726 | 145600 | 12993046950 | 23450 | 23500 | 23500 | 23400 | 1611 |
| 238 | 20230726 | 145500 | 12955226850 | 23500 | 23350 | 23500 | 23350 | 2636 |
| 239 | 20230726 | 145400 | 12893473750 | 23400 | 23300 | 23400 | 23300 | 870 |
| 240 | 20230726 | 145300 | 12873148250 | 23300 | 23300 | 23350 | 23300 | 618 |
| 241 | 20230726 | 145200 | 12858734450 | 23300 | 23250 | 23350 | 23200 | 1412 |
| 242 | 20230726 | 145100 | 12825856300 | 23250 | 23250 | 23300 | 23200 | 690 |
| 243 | 20230726 | 145000 | 12809795900 | 23250 | 23300 | 23300 | 23200 | 965 |
| 244 | 20230726 | 144900 | 12787364900 | 23250 | 23150 | 23250 | 23150 | 3929 |
| 245 | 20230726 | 144800 | 12696303750 | 23050 | 23150 | 23200 | 23050 | 958 |
| 246 | 20230726 | 144700 | 12674116400 | 23200 | 23200 | 23200 | 23100 | 1933 |
| 247 | 20230726 | 144600 | 12629371950 | 23200 | 23200 | 23200 | 23100 | 1172 |
| 248 | 20230726 | 144500 | 12602187350 | 23200 | 23100 | 23250 | 23100 | 1081 |
| 249 | 20230726 | 144400 | 12577148950 | 23000 | 23050 | 23100 | 23000 | 1685 |
| 250 | 20230726 | 144300 | 12538326300 | 23100 | 23150 | 23150 | 23100 | 281 |
| 251 | 20230726 | 144200 | 12531830200 | 23100 | 23150 | 23200 | 23100 | 775 |
| 252 | 20230726 | 144100 | 12513892650 | 23150 | 23100 | 23150 | 23050 | 28 |
| 253 | 20230726 | 144000 | 12513245700 | 23000 | 23050 | 23150 | 23000 | 489 |
| 254 | 20230726 | 143900 | 12501989550 | 23000 | 23150 | 23150 | 23000 | 1275 |
| 255 | 20230726 | 143800 | 12472646600 | 23200 | 23050 | 23200 | 23050 | 244 |
| 256 | 20230726 | 143700 | 12467004950 | 23200 | 23100 | 23200 | 23050 | 197 |
| 257 | 20230726 | 143600 | 12462445550 | 23150 | 23100 | 23150 | 23000 | 309 |
| 258 | 20230726 | 143500 | 12455311300 | 23050 | 23000 | 23050 | 23000 | 46 |
| 259 | 20230726 | 143400 | 12454251050 | 23000 | 23000 | 23200 | 23000 | 337 |
| 260 | 20230726 | 143300 | 12446478850 | 23000 | 22950 | 23000 | 22950 | 242 |
| 261 | 20230726 | 143200 | 12440912950 | 22950 | 22950 | 23000 | 22900 | 137 |
| 262 | 20230726 | 143100 | 12437765000 | 23000 | 22850 | 23000 | 22850 | 474 |
| 263 | 20230726 | 143000 | 12426906900 | 22800 | 22700 | 22800 | 22650 | 563 |
| 264 | 20230726 | 142900 | 12414107700 | 22700 | 22650 | 22750 | 22650 | 1177 |
| 265 | 20230726 | 142800 | 12387424450 | 22650 | 22650 | 22750 | 22600 | 862 |
| 266 | 20230726 | 142700 | 12367877300 | 22650 | 22600 | 22700 | 22600 | 874 |
| 267 | 20230726 | 142600 | 12348097550 | 22600 | 22600 | 22700 | 22600 | 2870 |
| 268 | 20230726 | 142500 | 12283210300 | 22650 | 22700 | 22700 | 22650 | 2100 |
| 269 | 20230726 | 142400 | 12235602950 | 22700 | 22700 | 22750 | 22650 | 816 |
| 270 | 20230726 | 142300 | 12217081250 | 22700 | 22650 | 22700 | 22600 | 893 |
| 271 | 20230726 | 142200 | 12196862500 | 22600 | 22650 | 22700 | 22550 | 2583 |
| 272 | 20230726 | 142100 | 12138410050 | 22650 | 22900 | 22900 | 22650 | 4049 |
| 273 | 20230726 | 142000 | 12046200350 | 22900 | 23050 | 23100 | 22900 | 3098 |
| 274 | 20230726 | 141900 | 11975020150 | 23100 | 23200 | 23200 | 23000 | 1594 |
| 275 | 20230726 | 141800 | 11938233750 | 23200 | 23250 | 23300 | 23200 | 797 |
| 276 | 20230726 | 141700 | 11919703250 | 23250 | 23250 | 23250 | 23250 | 375 |
| 277 | 20230726 | 141600 | 11910984500 | 23200 | 23150 | 23200 | 23150 | 830 |
| 278 | 20230726 | 141500 | 11891739800 | 23200 | 23150 | 23200 | 23100 | 402 |
| 279 | 20230726 | 141400 | 11882436850 | 23150 | 23150 | 23150 | 23100 | 75 |
| 280 | 20230726 | 141300 | 11880701100 | 23100 | 23050 | 23100 | 23050 | 91 |
| 281 | 20230726 | 141200 | 11878599300 | 23050 | 22950 | 23050 | 22950 | 298 |
| 282 | 20230726 | 141100 | 11871743000 | 22950 | 22950 | 23050 | 22950 | 1256 |
| 283 | 20230726 | 141000 | 11842846250 | 22900 | 22950 | 22950 | 22900 | 234 |
| 284 | 20230726 | 140900 | 11837476000 | 23000 | 22950 | 23050 | 22950 | 189 |
| 285 | 20230726 | 140800 | 11833132050 | 22950 | 23050 | 23050 | 22900 | 1324 |
| 286 | 20230726 | 140700 | 11802740200 | 23050 | 23000 | 23050 | 23000 | 60 |
| 287 | 20230726 | 140600 | 11801359950 | 23000 | 23000 | 23050 | 23000 | 1658 |
| 288 | 20230726 | 140500 | 11763172050 | 23050 | 23150 | 23200 | 23000 | 742 |
| 289 | 20230726 | 140400 | 11746042350 | 23100 | 23150 | 23150 | 23000 | 1445 |
| 290 | 20230726 | 140300 | 11712707600 | 23150 | 22900 | 23150 | 22900 | 2625 |
| 291 | 20230726 | 140200 | 11652482300 | 23000 | 22950 | 23050 | 22900 | 911 |
| 292 | 20230726 | 140100 | 11631601300 | 23050 | 22850 | 23100 | 22850 | 904 |
| 293 | 20230726 | 140000 | 11610820100 | 22900 | 23000 | 23000 | 22800 | 447 |
| 294 | 20230726 | 135900 | 11600602250 | 23000 | 22800 | 23000 | 22800 | 2451 |
| 295 | 20230726 | 135800 | 11544356350 | 22700 | 22800 | 22800 | 22700 | 145 |
| 296 | 20230726 | 135700 | 11541058900 | 22850 | 22750 | 22850 | 22650 | 342 |
| 297 | 20230726 | 135600 | 11533283300 | 22650 | 22950 | 23000 | 22600 | 3163 |
| 298 | 20230726 | 135500 | 11461415900 | 22850 | 22800 | 22950 | 22750 | 2407 |
| 299 | 20230726 | 135400 | 11406470350 | 22800 | 22850 | 22900 | 22700 | 5565 |
| 300 | 20230726 | 135300 | 11279625250 | 22800 | 23050 | 23100 | 22800 | 4093 |
| 301 | 20230726 | 135200 | 11185921400 | 23050 | 23200 | 23250 | 22950 | 1828 |
| 302 | 20230726 | 135100 | 11143719350 | 23200 | 23300 | 23350 | 23200 | 857 |
| 303 | 20230726 | 135000 | 11123811900 | 23300 | 23350 | 23350 | 23300 | 142 |
| 304 | 20230726 | 134900 | 11120502400 | 23350 | 23300 | 23350 | 23200 | 635 |
| 305 | 20230726 | 134800 | 11105749800 | 23300 | 23350 | 23400 | 23300 | 452 |
| 306 | 20230726 | 134700 | 11095204150 | 23300 | 23350 | 23400 | 23300 | 861 |
| 307 | 20230726 | 134600 | 11075078550 | 23350 | 23400 | 23400 | 23300 | 345 |
| 308 | 20230726 | 134500 | 11067022700 | 23350 | 23350 | 23400 | 23350 | 132 |
| 309 | 20230726 | 134400 | 11063940300 | 23300 | 23300 | 23400 | 23300 | 271 |
| 310 | 20230726 | 134300 | 11057611600 | 23300 | 23500 | 23500 | 23300 | 2366 |
| 311 | 20230726 | 134200 | 11002116850 | 23450 | 23350 | 23500 | 23350 | 2409 |
| 312 | 20230726 | 134100 | 10945623200 | 23350 | 23350 | 23350 | 23200 | 877 |
| 313 | 20230726 | 134000 | 10925147600 | 23350 | 23200 | 23350 | 23150 | 614 |
| 314 | 20230726 | 133900 | 10910857550 | 23150 | 23250 | 23250 | 22950 | 1214 |
| 315 | 20230726 | 133800 | 10882717500 | 23250 | 23050 | 23250 | 22950 | 4905 |
| 316 | 20230726 | 133700 | 10769730900 | 23150 | 23650 | 23650 | 23000 | 12270 |
| 317 | 20230726 | 133600 | 10483134950 | 23550 | 23650 | 23700 | 23500 | 5250 |
| 318 | 20230726 | 133500 | 10359371100 | 23650 | 23800 | 23800 | 23650 | 3148 |
| 319 | 20230726 | 133400 | 10284764700 | 23800 | 23800 | 23900 | 23800 | 486 |
| 320 | 20230726 | 133300 | 10273189500 | 23750 | 23800 | 23850 | 23750 | 618 |
| 321 | 20230726 | 133200 | 10258494650 | 23800 | 23900 | 23900 | 23800 | 446 |
| 322 | 20230726 | 133100 | 10247857550 | 23850 | 23900 | 23900 | 23850 | 407 |
| 323 | 20230726 | 133000 | 10238130350 | 23850 | 23850 | 23850 | 23850 | 361 |
| 324 | 20230726 | 132900 | 10229520500 | 23800 | 23800 | 23850 | 23700 | 1853 |
| 325 | 20230726 | 132800 | 10185533050 | 23850 | 23800 | 23900 | 23800 | 266 |
| 326 | 20230726 | 132700 | 10179198700 | 23850 | 23850 | 23900 | 23800 | 524 |
| 327 | 20230726 | 132600 | 10166699150 | 23850 | 23950 | 23950 | 23850 | 130 |
| 328 | 20230726 | 132500 | 10163598100 | 23950 | 23850 | 24000 | 23800 | 777 |
| 329 | 20230726 | 132400 | 10145089050 | 23850 | 24050 | 24050 | 23850 | 9410 |
| 330 | 20230726 | 132300 | 9919769950 | 24100 | 24100 | 24150 | 24100 | 965 |
| 331 | 20230726 | 132200 | 9896487450 | 24100 | 24050 | 24100 | 24050 | 265 |
| 332 | 20230726 | 132100 | 9890113650 | 24100 | 24050 | 24100 | 24050 | 172 |
| 333 | 20230726 | 132000 | 9885970850 | 24050 | 24050 | 24150 | 24050 | 4 |
| 334 | 20230726 | 131900 | 9885874550 | 24100 | 24150 | 24150 | 24100 | 189 |
| 335 | 20230726 | 131800 | 9881315950 | 24150 | 24100 | 24150 | 24100 | 293 |
| 336 | 20230726 | 131700 | 9874254600 | 24150 | 24150 | 24150 | 24100 | 312 |
| 337 | 20230726 | 131600 | 9866721350 | 24150 | 24150 | 24200 | 24100 | 1832 |
| 338 | 20230726 | 131500 | 9822435200 | 24100 | 24100 | 24150 | 24100 | 828 |
| 339 | 20230726 | 131400 | 9802463600 | 24050 | 24000 | 24050 | 24000 | 139 |
| 340 | 20230726 | 131300 | 9799121200 | 24000 | 24000 | 24000 | 24000 | 137 |
| 341 | 20230726 | 131200 | 9795833200 | 23950 | 24000 | 24050 | 23950 | 195 |
| 342 | 20230726 | 131100 | 9791153250 | 24000 | 24050 | 24050 | 23950 | 1378 |
| 343 | 20230726 | 131000 | 9758124350 | 24000 | 24100 | 24100 | 24000 | 1099 |
| 344 | 20230726 | 130900 | 9731709750 | 24050 | 24050 | 24050 | 24050 | 45 |
| 345 | 20230726 | 130800 | 9730627500 | 24050 | 24100 | 24100 | 24050 | 67 |
| 346 | 20230726 | 130700 | 9729014000 | 24100 | 24050 | 24100 | 24050 | 161 |
| 347 | 20230726 | 130600 | 9725141500 | 24050 | 24050 | 24100 | 24050 | 106 |
| 348 | 20230726 | 130500 | 9722589500 | 24050 | 24050 | 24050 | 24050 | 533 |
| 349 | 20230726 | 130400 | 9709770850 | 24050 | 24050 | 24050 | 24000 | 315 |
| 350 | 20230726 | 130300 | 9702204300 | 24050 | 24050 | 24100 | 24000 | 445 |
| 351 | 20230726 | 130200 | 9691503950 | 24050 | 24000 | 24050 | 24000 | 771 |
| 352 | 20230726 | 130100 | 9672990050 | 24000 | 23950 | 24000 | 23950 | 340 |
| 353 | 20230726 | 130000 | 9664830200 | 24000 | 23950 | 24000 | 23950 | 311 |
| 354 | 20230726 | 125900 | 9657379600 | 23950 | 24000 | 24000 | 23950 | 7 |
| 355 | 20230726 | 125800 | 9657211650 | 24000 | 23950 | 24000 | 23950 | 113 |
| 356 | 20230726 | 125700 | 9654503100 | 23950 | 24000 | 24050 | 23950 | 606 |
| 357 | 20230726 | 125600 | 9639959400 | 24050 | 23950 | 24050 | 23950 | 247 |
| 358 | 20230726 | 125500 | 9634029450 | 24000 | 23950 | 24000 | 23950 | 506 |
| 359 | 20230726 | 125400 | 9621890650 | 23900 | 23900 | 23950 | 23900 | 138 |
| 360 | 20230726 | 125300 | 9618587400 | 23900 | 23900 | 23950 | 23900 | 1032 |
| 361 | 20230726 | 125200 | 9593903150 | 23900 | 23950 | 23950 | 23900 | 204 |
| 362 | 20230726 | 125100 | 9589019100 | 23950 | 23950 | 24000 | 23950 | 129 |
| 363 | 20230726 | 125000 | 9585927350 | 23950 | 23950 | 24000 | 23950 | 395 |
| 364 | 20230726 | 124900 | 9576467050 | 24000 | 23900 | 24000 | 23900 | 163 |
| 365 | 20230726 | 124800 | 9572563850 | 23950 | 24000 | 24050 | 23900 | 430 |
| 366 | 20230726 | 124700 | 9562269900 | 23900 | 23950 | 24000 | 23850 | 2401 |
| 367 | 20230726 | 124600 | 9504674150 | 23850 | 23900 | 24000 | 23850 | 2182 |
| 368 | 20230726 | 124500 | 9452485200 | 23950 | 24000 | 24000 | 23950 | 1016 |
| 369 | 20230726 | 124400 | 9428150000 | 23950 | 24000 | 24050 | 23900 | 1681 |
| 370 | 20230726 | 124300 | 9387823100 | 24050 | 24050 | 24100 | 24050 | 709 |
| 371 | 20230726 | 124200 | 9370769350 | 24100 | 24050 | 24100 | 24050 | 3 |
| 372 | 20230726 | 124100 | 9370697150 | 24100 | 24050 | 24100 | 24050 | 513 |
| 373 | 20230726 | 124000 | 9358357300 | 24050 | 24150 | 24150 | 24050 | 258 |
| 374 | 20230726 | 123900 | 9352147450 | 24050 | 24100 | 24150 | 24050 | 912 |
| 375 | 20230726 | 123800 | 9330161150 | 24150 | 24150 | 24150 | 24100 | 3902 |
| 376 | 20230726 | 123700 | 9236032750 | 24150 | 24100 | 24150 | 24100 | 362 |
| 377 | 20230726 | 123600 | 9227306350 | 24100 | 24100 | 24100 | 24000 | 441 |
| 378 | 20230726 | 123500 | 9216685850 | 24100 | 24050 | 24100 | 24050 | 132 |
| 379 | 20230726 | 123400 | 9213504750 | 24050 | 24050 | 24050 | 24000 | 168 |
| 380 | 20230726 | 123300 | 9209465200 | 24000 | 24000 | 24050 | 24000 | 688 |
| 381 | 20230726 | 123200 | 9192952600 | 24050 | 24050 | 24050 | 24050 | 173 |
| 382 | 20230726 | 123100 | 9188791950 | 24050 | 24100 | 24150 | 24050 | 1500 |
| 383 | 20230726 | 123000 | 9152689650 | 24150 | 24150 | 24150 | 24050 | 174 |
| 384 | 20230726 | 122900 | 9148491950 | 24150 | 24050 | 24150 | 24050 | 344 |
| 385 | 20230726 | 122800 | 9140203550 | 24050 | 24000 | 24050 | 24000 | 153 |
| 386 | 20230726 | 122700 | 9136524450 | 24000 | 23950 | 24000 | 23950 | 33 |
| 387 | 20230726 | 122600 | 9135732550 | 23950 | 24050 | 24050 | 23900 | 298 |
| 388 | 20230726 | 122500 | 9128582200 | 24050 | 24100 | 24100 | 24050 | 1468 |
| 389 | 20230726 | 122400 | 9093235700 | 24100 | 24050 | 24100 | 24050 | 148 |
| 390 | 20230726 | 122300 | 9089669000 | 24050 | 24050 | 24100 | 24000 | 547 |
| 391 | 20230726 | 122200 | 9076497850 | 24050 | 24000 | 24050 | 23900 | 807 |
| 392 | 20230726 | 122100 | 9057121050 | 23950 | 23850 | 23950 | 23850 | 558 |
| 393 | 20230726 | 122000 | 9043783700 | 23850 | 23850 | 23850 | 23750 | 305 |
| 394 | 20230726 | 121900 | 9036509600 | 23850 | 23800 | 23900 | 23750 | 905 |
| 395 | 20230726 | 121800 | 9014995850 | 23800 | 23800 | 23850 | 23800 | 599 |
| 396 | 20230726 | 121700 | 9000739100 | 23800 | 23850 | 23850 | 23800 | 94 |
| 397 | 20230726 | 121600 | 8998499700 | 23850 | 23850 | 23850 | 23800 | 169 |
| 398 | 20230726 | 121500 | 8994474400 | 23900 | 23850 | 23900 | 23850 | 119 |
| 399 | 20230726 | 121400 | 8991631100 | 23900 | 23900 | 23900 | 23900 | 8 |
| 400 | 20230726 | 121300 | 8991439900 | 23750 | 23850 | 23900 | 23750 | 200 |
| 401 | 20230726 | 121200 | 8986685400 | 23900 | 23850 | 23900 | 23850 | 73 |
| 402 | 20230726 | 121100 | 8984944100 | 23850 | 23800 | 23850 | 23800 | 44 |
| 403 | 20230726 | 121000 | 8983894750 | 23700 | 23900 | 23900 | 23650 | 1817 |
| 404 | 20230726 | 120900 | 8940769050 | 23900 | 23800 | 23900 | 23800 | 284 |
| 405 | 20230726 | 120800 | 8934000200 | 23800 | 23900 | 23900 | 23800 | 90 |
| 406 | 20230726 | 120700 | 8931852800 | 23900 | 23800 | 23900 | 23800 | 157 |
| 407 | 20230726 | 120600 | 8928111700 | 23800 | 23800 | 23800 | 23750 | 24 |
| 408 | 20230726 | 120500 | 8927541200 | 23800 | 23800 | 23800 | 23750 | 308 |
| 409 | 20230726 | 120400 | 8920220700 | 23750 | 23750 | 23750 | 23750 | 39 |
| 410 | 20230726 | 120300 | 8919294450 | 23750 | 23800 | 23850 | 23750 | 734 |
| 411 | 20230726 | 120200 | 8901822650 | 23700 | 23950 | 23950 | 23600 | 11671 |
| 412 | 20230726 | 120100 | 8625481950 | 23900 | 23950 | 23950 | 23900 | 759 |
| 413 | 20230726 | 120000 | 8607334150 | 23950 | 23950 | 23950 | 23900 | 396 |
| 414 | 20230726 | 115900 | 8597856950 | 23950 | 24000 | 24000 | 23950 | 155 |
| 415 | 20230726 | 115800 | 8594138100 | 23950 | 24000 | 24050 | 23950 | 157 |
| 416 | 20230726 | 115700 | 8590370900 | 24000 | 24000 | 24000 | 24000 | 327 |
| 417 | 20230726 | 115600 | 8582522900 | 24000 | 24050 | 24050 | 24000 | 452 |
| 418 | 20230726 | 115500 | 8571655350 | 24050 | 24050 | 24050 | 24050 | 226 |
| 419 | 20230726 | 115400 | 8566220050 | 24100 | 24050 | 24100 | 24050 | 45 |
| 420 | 20230726 | 115300 | 8565135600 | 24050 | 24100 | 24100 | 24050 | 142 |
| 421 | 20230726 | 115200 | 8561720100 | 24050 | 24100 | 24100 | 24050 | 992 |
| 422 | 20230726 | 115100 | 8537833900 | 24050 | 24050 | 24100 | 24050 | 388 |
| 423 | 20230726 | 115000 | 8528499950 | 24050 | 24050 | 24100 | 24050 | 199 |
| 424 | 20230726 | 114900 | 8523710250 | 24050 | 24050 | 24050 | 24050 | 226 |
| 425 | 20230726 | 114800 | 8518274950 | 24100 | 24050 | 24100 | 24050 | 78 |
| 426 | 20230726 | 114700 | 8516395200 | 24050 | 24100 | 24100 | 24050 | 179 |
| 427 | 20230726 | 114600 | 8512081500 | 24100 | 24100 | 24100 | 24050 | 202 |
| 428 | 20230726 | 114500 | 8507213400 | 24100 | 24000 | 24100 | 24000 | 212 |
| 429 | 20230726 | 114400 | 8502114550 | 24050 | 24000 | 24050 | 24000 | 231 |
| 430 | 20230726 | 114300 | 8496559750 | 24050 | 24000 | 24050 | 24000 | 395 |
| 431 | 20230726 | 114200 | 8487063050 | 24000 | 23950 | 24000 | 23950 | 43 |
| 432 | 20230726 | 114100 | 8486032600 | 23950 | 24050 | 24050 | 23950 | 825 |
| 433 | 20230726 | 114000 | 8466230800 | 24000 | 23900 | 24000 | 23850 | 2255 |
| 434 | 20230726 | 113900 | 8412336550 | 23950 | 24000 | 24000 | 23900 | 208 |
| 435 | 20230726 | 113800 | 8407355150 | 23950 | 23950 | 24000 | 23950 | 1712 |
| 436 | 20230726 | 113700 | 8366350300 | 23950 | 24000 | 24000 | 23950 | 440 |
| 437 | 20230726 | 113600 | 8355801050 | 24000 | 23950 | 24050 | 23950 | 439 |
| 438 | 20230726 | 113500 | 8345258450 | 24050 | 24100 | 24100 | 24000 | 536 |
| 439 | 20230726 | 113400 | 8332392100 | 24100 | 24050 | 24100 | 24050 | 104 |
| 440 | 20230726 | 113300 | 8329890000 | 24050 | 24050 | 24100 | 24050 | 94 |
| 441 | 20230726 | 113200 | 8327629250 | 24050 | 24250 | 24250 | 24050 | 719 |
| 442 | 20230726 | 113100 | 8310305550 | 24250 | 24050 | 24350 | 24000 | 11727 |
| 443 | 20230726 | 113000 | 8026163750 | 24050 | 24000 | 24050 | 23950 | 789 |
| 444 | 20230726 | 112900 | 8007219300 | 24050 | 24050 | 24050 | 23950 | 816 |
| 445 | 20230726 | 112800 | 7987649550 | 24050 | 24050 | 24050 | 24050 | 84 |
| 446 | 20230726 | 112700 | 7985629350 | 24100 | 24050 | 24100 | 24050 | 53 |
| 447 | 20230726 | 112600 | 7984352150 | 24100 | 24050 | 24100 | 23950 | 1245 |
| 448 | 20230726 | 112500 | 7954438700 | 24050 | 24100 | 24100 | 24050 | 546 |
| 449 | 20230726 | 112400 | 7941300850 | 24100 | 24150 | 24200 | 24100 | 325 |
| 450 | 20230726 | 112300 | 7933455300 | 24150 | 24200 | 24200 | 24150 | 601 |
| 451 | 20230726 | 112200 | 7918938100 | 24200 | 24150 | 24200 | 24100 | 772 |
| 452 | 20230726 | 112100 | 7900265200 | 24100 | 24100 | 24150 | 24100 | 66 |
| 453 | 20230726 | 112000 | 7898672650 | 24150 | 24150 | 24200 | 24150 | 367 |
| 454 | 20230726 | 111900 | 7889807350 | 24150 | 24200 | 24250 | 24150 | 2226 |
| 455 | 20230726 | 111800 | 7835979600 | 24150 | 24150 | 24150 | 24100 | 608 |
| 456 | 20230726 | 111700 | 7821309550 | 24150 | 24150 | 24200 | 24150 | 246 |
| 457 | 20230726 | 111600 | 7815368050 | 24200 | 24150 | 24200 | 24100 | 293 |
| 458 | 20230726 | 111500 | 7808291300 | 24200 | 24150 | 24200 | 24100 | 2302 |
| 459 | 20230726 | 111400 | 7752635800 | 24150 | 24050 | 24200 | 24050 | 2432 |
| 460 | 20230726 | 111300 | 7693973600 | 24050 | 24050 | 24100 | 24000 | 539 |
| 461 | 20230726 | 111200 | 7681006200 | 24050 | 24000 | 24050 | 24000 | 3737 |
| 462 | 20230726 | 111100 | 7591238850 | 24050 | 24050 | 24050 | 24000 | 577 |
| 463 | 20230726 | 111000 | 7577385850 | 24000 | 24050 | 24100 | 23950 | 1380 |
| 464 | 20230726 | 110900 | 7544240950 | 24050 | 24050 | 24100 | 24000 | 1017 |
| 465 | 20230726 | 110800 | 7519784600 | 24000 | 24050 | 24050 | 23950 | 678 |
| 466 | 20230726 | 110700 | 7503524550 | 23950 | 23900 | 24100 | 23900 | 4470 |
| 467 | 20230726 | 110600 | 7396199250 | 23950 | 23850 | 23950 | 23800 | 1470 |
| 468 | 20230726 | 110500 | 7361097800 | 23850 | 23850 | 23900 | 23850 | 405 |
| 469 | 20230726 | 110400 | 7351436350 | 23800 | 23900 | 23900 | 23800 | 138 |
| 470 | 20230726 | 110300 | 7348140100 | 23950 | 23800 | 23950 | 23800 | 625 |
| 471 | 20230726 | 110200 | 7333194950 | 23800 | 23850 | 23850 | 23750 | 65 |
| 472 | 20230726 | 110100 | 7331649800 | 23900 | 23850 | 23900 | 23800 | 228 |
| 473 | 20230726 | 110000 | 7326216200 | 23800 | 23800 | 23900 | 23800 | 163 |
| 474 | 20230726 | 105900 | 7322330200 | 23850 | 23800 | 23850 | 23800 | 847 |
| 475 | 20230726 | 105800 | 7302129950 | 23850 | 23850 | 23850 | 23750 | 365 |
| 476 | 20230726 | 105700 | 7293441600 | 23800 | 23750 | 23800 | 23750 | 63 |
| 477 | 20230726 | 105600 | 7291942250 | 23750 | 23800 | 23800 | 23650 | 860 |
| 478 | 20230726 | 105500 | 7271548350 | 23800 | 23800 | 23800 | 23750 | 118 |
| 479 | 20230726 | 105400 | 7268740300 | 23800 | 23850 | 23850 | 23800 | 1736 |
| 480 | 20230726 | 105300 | 7227423250 | 23850 | 23850 | 23850 | 23800 | 536 |
| 481 | 20230726 | 105200 | 7214651050 | 23850 | 23850 | 23900 | 23800 | 767 |
| 482 | 20230726 | 105100 | 7196342950 | 23800 | 23700 | 23800 | 23600 | 740 |
| 483 | 20230726 | 105000 | 7178798900 | 23700 | 23500 | 23750 | 23500 | 1363 |
| 484 | 20230726 | 104900 | 7146538400 | 23500 | 23550 | 23600 | 23500 | 1354 |
| 485 | 20230726 | 104800 | 7114706950 | 23500 | 23600 | 23650 | 23500 | 1625 |
| 486 | 20230726 | 104700 | 7076453150 | 23600 | 23750 | 23750 | 23600 | 4176 |
| 487 | 20230726 | 104600 | 6977465000 | 23750 | 23800 | 23800 | 23750 | 586 |
| 488 | 20230726 | 104500 | 6963527800 | 23800 | 23850 | 23850 | 23800 | 674 |
| 489 | 20230726 | 104400 | 6947480650 | 23850 | 23900 | 23900 | 23800 | 676 |
| 490 | 20230726 | 104300 | 6931351750 | 23850 | 23850 | 23900 | 23800 | 391 |
| 491 | 20230726 | 104200 | 6922021650 | 23850 | 23800 | 23900 | 23800 | 825 |
| 492 | 20230726 | 104100 | 6902320700 | 23800 | 23850 | 23850 | 23650 | 1892 |
| 493 | 20230726 | 104000 | 6857449350 | 23850 | 23900 | 23900 | 23700 | 1282 |
| 494 | 20230726 | 103900 | 6827011800 | 23900 | 23900 | 23950 | 23800 | 1536 |
| 495 | 20230726 | 103800 | 6790347800 | 23900 | 23950 | 24000 | 23900 | 225 |
| 496 | 20230726 | 103700 | 6784964850 | 23950 | 23950 | 24000 | 23850 | 450 |
| 497 | 20230726 | 103600 | 6774187500 | 23950 | 23900 | 23950 | 23900 | 917 |
| 498 | 20230726 | 103500 | 6752250850 | 23950 | 24000 | 24000 | 23850 | 398 |
| 499 | 20230726 | 103400 | 6742739700 | 24000 | 24150 | 24150 | 23950 | 488 |
| 500 | 20230726 | 103300 | 6731026600 | 24200 | 23950 | 24300 | 23950 | 8124 |
| 501 | 20230726 | 103200 | 6534772000 | 23950 | 23850 | 23950 | 23800 | 1283 |
| 502 | 20230726 | 103100 | 6504102850 | 23850 | 23750 | 23900 | 23650 | 1112 |
| 503 | 20230726 | 103000 | 6477606100 | 23650 | 23550 | 23700 | 23550 | 1789 |
| 504 | 20230726 | 102900 | 6435269250 | 23550 | 23550 | 23600 | 23500 | 670 |
| 505 | 20230726 | 102800 | 6419485450 | 23550 | 23600 | 23600 | 23550 | 404 |
| 506 | 20230726 | 102700 | 6409967650 | 23600 | 23650 | 23650 | 23550 | 407 |
| 507 | 20230726 | 102600 | 6400367550 | 23600 | 23550 | 23650 | 23500 | 1268 |
| 508 | 20230726 | 102500 | 6370463500 | 23550 | 23500 | 23550 | 23450 | 2604 |
| 509 | 20230726 | 102400 | 6309293550 | 23500 | 23550 | 23600 | 23500 | 2006 |
| 510 | 20230726 | 102300 | 6262072700 | 23600 | 23600 | 23650 | 23600 | 3046 |
| 511 | 20230726 | 102200 | 6190171400 | 23600 | 23550 | 23600 | 23550 | 411 |
| 512 | 20230726 | 102100 | 6180485650 | 23550 | 23700 | 23700 | 23550 | 1681 |
| 513 | 20230726 | 102000 | 6140785050 | 23700 | 23650 | 23800 | 23650 | 569 |
| 514 | 20230726 | 101900 | 6127284000 | 23750 | 23700 | 23800 | 23650 | 1660 |
| 515 | 20230726 | 101800 | 6087867150 | 23650 | 23650 | 23700 | 23550 | 796 |
| 516 | 20230726 | 101700 | 6069076150 | 23650 | 23650 | 23750 | 23650 | 1096 |
| 517 | 20230726 | 101600 | 6043139950 | 23650 | 23700 | 23800 | 23650 | 620 |
| 518 | 20230726 | 101500 | 6028408750 | 23650 | 23650 | 23800 | 23600 | 435 |
| 519 | 20230726 | 101400 | 6018106650 | 23600 | 23650 | 23750 | 23550 | 521 |
| 520 | 20230726 | 101300 | 6005777250 | 23700 | 23500 | 23700 | 23500 | 1006 |
| 521 | 20230726 | 101200 | 5982011600 | 23550 | 23600 | 23600 | 23500 | 1285 |
| 522 | 20230726 | 101100 | 5951789050 | 23600 | 23500 | 23600 | 23500 | 514 |
| 523 | 20230726 | 101000 | 5939690450 | 23500 | 23500 | 23550 | 23500 | 867 |
| 524 | 20230726 | 100900 | 5919302050 | 23500 | 23450 | 23550 | 23450 | 587 |
| 525 | 20230726 | 100800 | 5905530900 | 23400 | 23600 | 23600 | 23400 | 1011 |
| 526 | 20230726 | 100700 | 5881797550 | 23550 | 23500 | 23550 | 23450 | 749 |
| 527 | 20230726 | 100600 | 5864181700 | 23550 | 23400 | 23550 | 23400 | 698 |
| 528 | 20230726 | 100500 | 5847807050 | 23400 | 23350 | 23500 | 23350 | 876 |
| 529 | 20230726 | 100400 | 5827290950 | 23400 | 23350 | 23400 | 23350 | 636 |
| 530 | 20230726 | 100300 | 5812415150 | 23350 | 23400 | 23450 | 23350 | 1032 |
| 531 | 20230726 | 100200 | 5788292450 | 23400 | 23500 | 23500 | 23400 | 859 |
| 532 | 20230726 | 100100 | 5768162800 | 23450 | 23550 | 23600 | 23450 | 1780 |
| 533 | 20230726 | 100000 | 5726347000 | 23550 | 23550 | 23650 | 23550 | 907 |
| 534 | 20230726 | 095900 | 5704954800 | 23600 | 23550 | 23600 | 23550 | 251 |
| 535 | 20230726 | 095800 | 5699039150 | 23550 | 23550 | 23600 | 23400 | 4227 |
| 536 | 20230726 | 095700 | 5600017550 | 23450 | 23550 | 23600 | 23400 | 3756 |
| 537 | 20230726 | 095600 | 5511762950 | 23500 | 23650 | 23700 | 23500 | 7231 |
| 538 | 20230726 | 095500 | 5341216100 | 23700 | 23750 | 23800 | 23650 | 3186 |
| 539 | 20230726 | 095400 | 5265671350 | 23800 | 23800 | 23850 | 23750 | 2014 |
| 540 | 20230726 | 095300 | 5217809750 | 23750 | 23850 | 23950 | 23750 | 2930 |
| 541 | 20230726 | 095200 | 5147967050 | 23950 | 23900 | 23950 | 23800 | 2056 |
| 542 | 20230726 | 095100 | 5098921000 | 23850 | 24100 | 24150 | 23850 | 2404 |
| 543 | 20230726 | 095000 | 5041266200 | 24150 | 24000 | 24150 | 24000 | 477 |
| 544 | 20230726 | 094900 | 5029765600 | 24000 | 23900 | 24000 | 23900 | 659 |
| 545 | 20230726 | 094800 | 5013971550 | 23900 | 23900 | 24000 | 23850 | 1960 |
| 546 | 20230726 | 094700 | 4966987000 | 23950 | 23950 | 24000 | 23850 | 317 |
| 547 | 20230726 | 094600 | 4959383250 | 24000 | 23900 | 24000 | 23800 | 634 |
| 548 | 20230726 | 094500 | 4944227350 | 23850 | 23850 | 23850 | 23800 | 222 |
| 549 | 20230726 | 094400 | 4938933900 | 23900 | 23850 | 23900 | 23750 | 2375 |
| 550 | 20230726 | 094300 | 4882451200 | 23850 | 23750 | 23850 | 23750 | 478 |
| 551 | 20230726 | 094200 | 4871078450 | 23750 | 23800 | 23900 | 23750 | 951 |
| 552 | 20230726 | 094100 | 4848406800 | 23800 | 23750 | 23800 | 23700 | 939 |
| 553 | 20230726 | 094000 | 4826088250 | 23750 | 23700 | 23800 | 23650 | 2154 |
| 554 | 20230726 | 093900 | 4774891400 | 23700 | 23950 | 23950 | 23650 | 4251 |
| 555 | 20230726 | 093800 | 4673873500 | 23950 | 24000 | 24050 | 23950 | 987 |
| 556 | 20230726 | 093700 | 4650196200 | 24000 | 23950 | 24000 | 23950 | 412 |
| 557 | 20230726 | 093600 | 4640318650 | 23950 | 23900 | 24000 | 23850 | 1741 |
| 558 | 20230726 | 093500 | 4598717050 | 23900 | 23900 | 24050 | 23900 | 971 |
| 559 | 20230726 | 093400 | 4575507450 | 24050 | 24100 | 24100 | 23900 | 2233 |
| 560 | 20230726 | 093300 | 4521971800 | 24000 | 24200 | 24200 | 23950 | 5821 |
| 561 | 20230726 | 093200 | 4381967300 | 24200 | 24250 | 24250 | 24200 | 1955 |
| 562 | 20230726 | 093100 | 4334623900 | 24300 | 24250 | 24300 | 24200 | 871 |
| 563 | 20230726 | 093000 | 4313533850 | 24300 | 24350 | 24400 | 24250 | 1535 |
| 564 | 20230726 | 092900 | 4276203450 | 24400 | 24500 | 24600 | 24350 | 2363 |
| 565 | 20230726 | 092800 | 4218402300 | 24500 | 24150 | 24600 | 24150 | 15191 |
| 566 | 20230726 | 092700 | 3848373700 | 24150 | 24200 | 24200 | 24100 | 1771 |
| 567 | 20230726 | 092600 | 3805578900 | 24200 | 24100 | 24200 | 24050 | 1502 |
| 568 | 20230726 | 092500 | 3769376800 | 24050 | 24300 | 24350 | 24050 | 4383 |
| 569 | 20230726 | 092400 | 3663426600 | 24350 | 24650 | 24650 | 24150 | 15099 |
| 570 | 20230726 | 092300 | 3295482600 | 24550 | 24700 | 24750 | 24500 | 3187 |
| 571 | 20230726 | 092200 | 3216980300 | 24700 | 24800 | 24850 | 24550 | 3551 |
| 572 | 20230726 | 092100 | 3129129900 | 24800 | 24450 | 24800 | 24400 | 21096 |
| 573 | 20230726 | 092000 | 2608464650 | 24450 | 24500 | 24600 | 24400 | 5119 |
| 574 | 20230726 | 091900 | 2483091600 | 24500 | 24350 | 24600 | 24350 | 6957 |
| 575 | 20230726 | 091800 | 2312842550 | 24400 | 24500 | 24550 | 24300 | 7360 |
| 576 | 20230726 | 091700 | 2132995050 | 24400 | 24450 | 24500 | 24300 | 9368 |
| 577 | 20230726 | 091600 | 1904303800 | 24450 | 24150 | 24500 | 24100 | 10929 |
| 578 | 20230726 | 091500 | 1638429550 | 24150 | 24100 | 24350 | 23900 | 10292 |
| 579 | 20230726 | 091400 | 1389698200 | 24100 | 24200 | 24250 | 23950 | 7297 |
| 580 | 20230726 | 091300 | 1213852900 | 24150 | 24250 | 24450 | 23950 | 8264 |
| 581 | 20230726 | 091200 | 1014154900 | 24250 | 23600 | 24450 | 23600 | 14476 |
| 582 | 20230726 | 091100 | 668030900 | 23550 | 23400 | 23600 | 23400 | 5941 |
| 583 | 20230726 | 091000 | 528349600 | 23400 | 23400 | 23450 | 23350 | 1427 |
| 584 | 20230726 | 090900 | 494924300 | 23450 | 23150 | 23450 | 23150 | 2745 |
| 585 | 20230726 | 090800 | 430861500 | 23150 | 23150 | 23250 | 23150 | 1502 |
| 586 | 20230726 | 090700 | 396052400 | 23150 | 23300 | 23300 | 23150 | 1514 |
| 587 | 20230726 | 090600 | 360894550 | 23300 | 23400 | 23400 | 23150 | 892 |
| 588 | 20230726 | 090500 | 340164450 | 23400 | 23300 | 23400 | 23300 | 1526 |
| 589 | 20230726 | 090400 | 304463450 | 23450 | 23200 | 23450 | 23100 | 2864 |
| 590 | 20230726 | 090300 | 237902050 | 23200 | 23200 | 23200 | 23100 | 537 |
| 591 | 20230726 | 090200 | 225462150 | 23200 | 23150 | 23200 | 23150 | 614 |
| 592 | 20230726 | 090100 | 211226250 | 23150 | 23050 | 23150 | 23050 | 4006 |
| 593 | 20230726 | 090000 | 118739000 | 23100 | 23050 | 23100 | 23000 | 4959 |