32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 3240 |
| 3 | 20230726 | 185500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20230726 | 185400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20230726 | 185300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20230726 | 185200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20230726 | 185100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20230726 | 185000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20230726 | 184900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20230726 | 184800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20230726 | 184700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20230726 | 184600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20230726 | 184500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20230726 | 184400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20230726 | 184300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20230726 | 184200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20230726 | 184100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20230726 | 184000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20230726 | 183900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20230726 | 183800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20230726 | 183700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20230726 | 183600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20230726 | 183500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20230726 | 183400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20230726 | 183300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20230726 | 183200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20230726 | 183100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20230726 | 183000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20230726 | 182900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20230726 | 182800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20230726 | 182700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20230726 | 182600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 3240 |
| 33 | 20230726 | 182500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20230726 | 182400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20230726 | 182300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20230726 | 182200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20230726 | 182100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20230726 | 182000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20230726 | 181900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20230726 | 181800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20230726 | 181700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20230726 | 181600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20230726 | 181500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20230726 | 181400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20230726 | 181300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20230726 | 181200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20230726 | 181100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20230726 | 181000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20230726 | 180900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20230726 | 180800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20230726 | 180700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20230726 | 180600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20230726 | 180500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20230726 | 180400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20230726 | 180300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20230726 | 180200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20230726 | 180100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20230726 | 180000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20230726 | 175900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20230726 | 175800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20230726 | 175700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20230726 | 175600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 3240 |
| 63 | 20230726 | 175500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20230726 | 175400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20230726 | 175300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20230726 | 175200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20230726 | 175100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20230726 | 175000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20230726 | 174900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20230726 | 174800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20230726 | 174700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20230726 | 174600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20230726 | 174500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20230726 | 174400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20230726 | 174300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20230726 | 174200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20230726 | 174100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20230726 | 174000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20230726 | 173900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20230726 | 173800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20230726 | 173700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20230726 | 173600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20230726 | 173500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20230726 | 173400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20230726 | 173300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20230726 | 173200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20230726 | 173100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20230726 | 173000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20230726 | 172900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20230726 | 172800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20230726 | 172700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20230726 | 172600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 3240 |
| 93 | 20230726 | 172500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20230726 | 172400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20230726 | 172300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20230726 | 172200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20230726 | 172100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20230726 | 172000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20230726 | 171900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20230726 | 171800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20230726 | 171700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20230726 | 171600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20230726 | 171500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20230726 | 171400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20230726 | 171300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20230726 | 171200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20230726 | 171100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20230726 | 171000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20230726 | 170900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20230726 | 170800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20230726 | 170700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20230726 | 170600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20230726 | 170500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20230726 | 170400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20230726 | 170300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20230726 | 170200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20230726 | 170100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20230726 | 170000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20230726 | 165900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20230726 | 165800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20230726 | 165700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20230726 | 165600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 3240 |
| 123 | 20230726 | 165500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20230726 | 165400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20230726 | 165300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20230726 | 165200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20230726 | 165100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20230726 | 165000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20230726 | 164900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20230726 | 164800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20230726 | 164700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20230726 | 164600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20230726 | 164500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20230726 | 164400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20230726 | 164300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20230726 | 164200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20230726 | 164100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20230726 | 164000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20230726 | 163900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20230726 | 163800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20230726 | 163700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20230726 | 163600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20230726 | 163500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20230726 | 163400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20230726 | 163300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20230726 | 163200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20230726 | 163100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20230726 | 163000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20230726 | 162900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20230726 | 162800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20230726 | 162700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20230726 | 162600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 3240 |
| 153 | 20230726 | 162500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20230726 | 162400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20230726 | 162300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20230726 | 162200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20230726 | 162100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20230726 | 162000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20230726 | 161900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20230726 | 161800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20230726 | 161700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20230726 | 161600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20230726 | 161500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20230726 | 161400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20230726 | 161300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20230726 | 161200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20230726 | 161100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20230726 | 161000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20230726 | 160900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20230726 | 160800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20230726 | 160700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20230726 | 160600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20230726 | 160500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20230726 | 160400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20230726 | 160300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20230726 | 160200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20230726 | 160100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20230726 | 160000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20230726 | 155900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20230726 | 155800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20230726 | 155700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20230726 | 155600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 3240 |
| 183 | 20230726 | 155500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20230726 | 155400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20230726 | 155300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20230726 | 155200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20230726 | 155100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20230726 | 155000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20230726 | 154900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20230726 | 154800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20230726 | 154700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20230726 | 154600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20230726 | 154500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20230726 | 154400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20230726 | 154300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20230726 | 154200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20230726 | 154100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20230726 | 154000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20230726 | 153900 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20230726 | 153800 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20230726 | 153700 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20230726 | 153600 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20230726 | 153500 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20230726 | 153400 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20230726 | 153300 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20230726 | 153200 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20230726 | 153100 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20230726 | 153000 | 8396347400 | 40550 | 40550 | 40550 | 40550 | 3240 |
| 209 | 20230726 | 152900 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20230726 | 152800 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20230726 | 152700 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20230726 | 152600 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 213 | 20230726 | 152500 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20230726 | 152400 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20230726 | 152300 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20230726 | 152200 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20230726 | 152100 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20230726 | 152000 | 8264965400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20230726 | 151900 | 8264965400 | 40700 | 40650 | 40700 | 40450 | 4056 |
| 220 | 20230726 | 151800 | 8100663000 | 40650 | 40600 | 40650 | 40600 | 76 |
| 221 | 20230726 | 151700 | 8097577200 | 40600 | 40650 | 40650 | 40600 | 444 |
| 222 | 20230726 | 151600 | 8079546750 | 40600 | 40550 | 40600 | 40500 | 364 |
| 223 | 20230726 | 151500 | 8064777800 | 40550 | 40500 | 40550 | 40500 | 152 |
| 224 | 20230726 | 151400 | 8058614500 | 40550 | 40550 | 40550 | 40500 | 259 |
| 225 | 20230726 | 151300 | 8048112350 | 40500 | 40500 | 40600 | 40500 | 474 |
| 226 | 20230726 | 151200 | 8028885800 | 40500 | 40550 | 40550 | 40500 | 464 |
| 227 | 20230726 | 151100 | 8010073200 | 40550 | 40600 | 40600 | 40550 | 384 |
| 228 | 20230726 | 151000 | 7994486600 | 40600 | 40600 | 40650 | 40550 | 2208 |
| 229 | 20230726 | 150900 | 7904790650 | 40600 | 40600 | 40600 | 40550 | 454 |
| 230 | 20230726 | 150800 | 7886358400 | 40550 | 40550 | 40600 | 40550 | 78 |
| 231 | 20230726 | 150700 | 7883192400 | 40550 | 40550 | 40600 | 40550 | 31 |
| 232 | 20230726 | 150600 | 7881934100 | 40550 | 40550 | 40600 | 40550 | 44 |
| 233 | 20230726 | 150500 | 7880147800 | 40550 | 40550 | 40600 | 40550 | 833 |
| 234 | 20230726 | 150400 | 7846364000 | 40550 | 40550 | 40600 | 40550 | 165 |
| 235 | 20230726 | 150300 | 7839665850 | 40550 | 40550 | 40550 | 40550 | 66 |
| 236 | 20230726 | 150200 | 7836989550 | 40550 | 40650 | 40650 | 40550 | 283 |
| 237 | 20230726 | 150100 | 7825503400 | 40600 | 40650 | 40650 | 40600 | 1576 |
| 238 | 20230726 | 150000 | 7761513800 | 40650 | 40650 | 40700 | 40550 | 473 |
| 239 | 20230726 | 145900 | 7742286850 | 40550 | 40550 | 40650 | 40550 | 578 |
| 240 | 20230726 | 145800 | 7718803900 | 40550 | 40650 | 40700 | 40550 | 1001 |
| 241 | 20230726 | 145700 | 7678136200 | 40600 | 40600 | 40650 | 40600 | 187 |
| 242 | 20230726 | 145600 | 7670541000 | 40600 | 40650 | 40650 | 40600 | 369 |
| 243 | 20230726 | 145500 | 7655543350 | 40650 | 40600 | 40650 | 40600 | 344 |
| 244 | 20230726 | 145400 | 7641564300 | 40600 | 40600 | 40650 | 40550 | 676 |
| 245 | 20230726 | 145300 | 7614103450 | 40650 | 40550 | 40650 | 40550 | 262 |
| 246 | 20230726 | 145200 | 7603460950 | 40550 | 40550 | 40600 | 40550 | 540 |
| 247 | 20230726 | 145100 | 7581539750 | 40550 | 40550 | 40600 | 40550 | 589 |
| 248 | 20230726 | 145000 | 7557646450 | 40550 | 40550 | 40600 | 40550 | 381 |
| 249 | 20230726 | 144900 | 7542180550 | 40600 | 40500 | 40600 | 40500 | 382 |
| 250 | 20230726 | 144800 | 7526680200 | 40500 | 40550 | 40600 | 40500 | 377 |
| 251 | 20230726 | 144700 | 7511393050 | 40550 | 40550 | 40600 | 40550 | 296 |
| 252 | 20230726 | 144600 | 7499379150 | 40600 | 40550 | 40600 | 40500 | 342 |
| 253 | 20230726 | 144500 | 7485504200 | 40550 | 40600 | 40650 | 40550 | 547 |
| 254 | 20230726 | 144400 | 7463296750 | 40550 | 40600 | 40600 | 40450 | 483 |
| 255 | 20230726 | 144300 | 7443709500 | 40550 | 40550 | 40600 | 40550 | 308 |
| 256 | 20230726 | 144200 | 7431206750 | 40600 | 40550 | 40600 | 40550 | 364 |
| 257 | 20230726 | 144100 | 7416431450 | 40550 | 40550 | 40600 | 40500 | 210 |
| 258 | 20230726 | 144000 | 7407914150 | 40550 | 40600 | 40600 | 40550 | 241 |
| 259 | 20230726 | 143900 | 7398130700 | 40550 | 40600 | 40600 | 40500 | 601 |
| 260 | 20230726 | 143800 | 7373756400 | 40600 | 40600 | 40600 | 40550 | 436 |
| 261 | 20230726 | 143700 | 7356063200 | 40600 | 40500 | 40600 | 40500 | 248 |
| 262 | 20230726 | 143600 | 7345998300 | 40600 | 40650 | 40650 | 40450 | 463 |
| 263 | 20230726 | 143500 | 7327213500 | 40650 | 40650 | 40700 | 40600 | 493 |
| 264 | 20230726 | 143400 | 7307163350 | 40600 | 40700 | 40700 | 40600 | 302 |
| 265 | 20230726 | 143300 | 7294879750 | 40650 | 40650 | 40650 | 40600 | 249 |
| 266 | 20230726 | 143200 | 7284759850 | 40650 | 40650 | 40650 | 40600 | 291 |
| 267 | 20230726 | 143100 | 7272938000 | 40650 | 40600 | 40650 | 40550 | 806 |
| 268 | 20230726 | 143000 | 7240203300 | 40550 | 40450 | 40550 | 40450 | 979 |
| 269 | 20230726 | 142900 | 7200546950 | 40500 | 40600 | 40600 | 40450 | 400 |
| 270 | 20230726 | 142800 | 7184338950 | 40600 | 40650 | 40650 | 40600 | 442 |
| 271 | 20230726 | 142700 | 7166373600 | 40600 | 40600 | 40650 | 40600 | 330 |
| 272 | 20230726 | 142600 | 7152971500 | 40600 | 40500 | 40600 | 40500 | 210 |
| 273 | 20230726 | 142500 | 7144455850 | 40500 | 40500 | 40550 | 40500 | 317 |
| 274 | 20230726 | 142400 | 7131606600 | 40550 | 40550 | 40650 | 40550 | 592 |
| 275 | 20230726 | 142300 | 7107572950 | 40550 | 40550 | 40600 | 40550 | 435 |
| 276 | 20230726 | 142200 | 7089931600 | 40500 | 40450 | 40550 | 40450 | 334 |
| 277 | 20230726 | 142100 | 7076395000 | 40500 | 40550 | 40600 | 40500 | 554 |
| 278 | 20230726 | 142000 | 7053927700 | 40550 | 40500 | 40550 | 40500 | 424 |
| 279 | 20230726 | 141900 | 7036739250 | 40550 | 40550 | 40550 | 40500 | 332 |
| 280 | 20230726 | 141800 | 7023277750 | 40500 | 40600 | 40600 | 40500 | 355 |
| 281 | 20230726 | 141700 | 7008895550 | 40550 | 40550 | 40600 | 40500 | 1292 |
| 282 | 20230726 | 141600 | 6956503050 | 40550 | 40500 | 40550 | 40450 | 508 |
| 283 | 20230726 | 141500 | 6935925600 | 40450 | 40500 | 40500 | 40450 | 240 |
| 284 | 20230726 | 141400 | 6926206700 | 40450 | 40500 | 40500 | 40450 | 417 |
| 285 | 20230726 | 141300 | 6909326150 | 40500 | 40450 | 40500 | 40450 | 419 |
| 286 | 20230726 | 141200 | 6892359000 | 40450 | 40400 | 40500 | 40400 | 400 |
| 287 | 20230726 | 141100 | 6876171300 | 40450 | 40450 | 40450 | 40450 | 539 |
| 288 | 20230726 | 141000 | 6854368750 | 40450 | 40500 | 40500 | 40450 | 913 |
| 289 | 20230726 | 140900 | 6817393550 | 40500 | 40500 | 40500 | 40450 | 268 |
| 290 | 20230726 | 140800 | 6806542700 | 40450 | 40500 | 40500 | 40450 | 157 |
| 291 | 20230726 | 140700 | 6800187600 | 40500 | 40500 | 40500 | 40450 | 70 |
| 292 | 20230726 | 140600 | 6797353900 | 40500 | 40500 | 40500 | 40450 | 247 |
| 293 | 20230726 | 140500 | 6787351750 | 40500 | 40450 | 40500 | 40450 | 821 |
| 294 | 20230726 | 140400 | 6754136750 | 40450 | 40400 | 40450 | 40350 | 367 |
| 295 | 20230726 | 140300 | 6739304750 | 40450 | 40500 | 40500 | 40400 | 620 |
| 296 | 20230726 | 140200 | 6714220300 | 40500 | 40450 | 40500 | 40450 | 589 |
| 297 | 20230726 | 140100 | 6690375100 | 40450 | 40350 | 40450 | 40350 | 438 |
| 298 | 20230726 | 140000 | 6672686000 | 40350 | 40400 | 40450 | 40300 | 323 |
| 299 | 20230726 | 135900 | 6659639300 | 40400 | 40500 | 40500 | 40400 | 183 |
| 300 | 20230726 | 135800 | 6652238000 | 40600 | 40450 | 40600 | 40450 | 660 |
| 301 | 20230726 | 135700 | 6625491900 | 40450 | 40500 | 40500 | 40450 | 699 |
| 302 | 20230726 | 135600 | 6597199350 | 40500 | 40600 | 40600 | 40500 | 593 |
| 303 | 20230726 | 135500 | 6573144450 | 40600 | 40550 | 40600 | 40500 | 726 |
| 304 | 20230726 | 135400 | 6543686350 | 40550 | 40450 | 40600 | 40450 | 772 |
| 305 | 20230726 | 135300 | 6512391900 | 40550 | 40450 | 40550 | 40450 | 1297 |
| 306 | 20230726 | 135200 | 6459831550 | 40450 | 40350 | 40500 | 40350 | 848 |
| 307 | 20230726 | 135100 | 6425529650 | 40450 | 40400 | 40500 | 40350 | 670 |
| 308 | 20230726 | 135000 | 6398440650 | 40400 | 40350 | 40500 | 40350 | 545 |
| 309 | 20230726 | 134900 | 6376398150 | 40350 | 40400 | 40450 | 40350 | 276 |
| 310 | 20230726 | 134800 | 6365247500 | 40400 | 40400 | 40450 | 40350 | 287 |
| 311 | 20230726 | 134700 | 6353651950 | 40400 | 40500 | 40550 | 40350 | 463 |
| 312 | 20230726 | 134600 | 6334908500 | 40450 | 40500 | 40500 | 40400 | 966 |
| 313 | 20230726 | 134500 | 6295833950 | 40500 | 40500 | 40550 | 40500 | 592 |
| 314 | 20230726 | 134400 | 6271832350 | 40500 | 40450 | 40550 | 40400 | 622 |
| 315 | 20230726 | 134300 | 6246645800 | 40450 | 40350 | 40450 | 40350 | 423 |
| 316 | 20230726 | 134200 | 6229551850 | 40350 | 40450 | 40450 | 40350 | 170 |
| 317 | 20230726 | 134100 | 6222678400 | 40400 | 40450 | 40450 | 40400 | 250 |
| 318 | 20230726 | 134000 | 6212575300 | 40450 | 40550 | 40550 | 40450 | 268 |
| 319 | 20230726 | 133900 | 6201728300 | 40500 | 40500 | 40550 | 40500 | 783 |
| 320 | 20230726 | 133800 | 6170007350 | 40500 | 40500 | 40550 | 40500 | 2779 |
| 321 | 20230726 | 133700 | 6057452600 | 40450 | 40450 | 40550 | 40400 | 488 |
| 322 | 20230726 | 133600 | 6037675550 | 40550 | 40500 | 40550 | 40400 | 1236 |
| 323 | 20230726 | 133500 | 5987607200 | 40450 | 40350 | 40550 | 40350 | 1026 |
| 324 | 20230726 | 133400 | 5946072150 | 40400 | 40400 | 40400 | 40350 | 671 |
| 325 | 20230726 | 133300 | 5918965900 | 40400 | 40400 | 40450 | 40350 | 584 |
| 326 | 20230726 | 133200 | 5895373450 | 40450 | 40350 | 40450 | 40350 | 898 |
| 327 | 20230726 | 133100 | 5859089100 | 40350 | 40250 | 40350 | 40250 | 201 |
| 328 | 20230726 | 133000 | 5850986850 | 40250 | 40250 | 40300 | 40250 | 73 |
| 329 | 20230726 | 132900 | 5848047550 | 40250 | 40200 | 40300 | 40200 | 669 |
| 330 | 20230726 | 132800 | 5821118750 | 40200 | 40200 | 40300 | 40200 | 253 |
| 331 | 20230726 | 132700 | 5810933900 | 40300 | 40250 | 40300 | 40200 | 221 |
| 332 | 20230726 | 132600 | 5802032300 | 40250 | 40250 | 40250 | 40200 | 247 |
| 333 | 20230726 | 132500 | 5792091950 | 40250 | 40400 | 40450 | 40200 | 921 |
| 334 | 20230726 | 132400 | 5754949250 | 40450 | 40250 | 40450 | 40250 | 1883 |
| 335 | 20230726 | 132300 | 5678921950 | 40300 | 40250 | 40300 | 40250 | 100 |
| 336 | 20230726 | 132200 | 5674894850 | 40300 | 40300 | 40300 | 40300 | 142 |
| 337 | 20230726 | 132100 | 5669172250 | 40300 | 40150 | 40300 | 40150 | 390 |
| 338 | 20230726 | 132000 | 5653473350 | 40200 | 40250 | 40300 | 40200 | 139 |
| 339 | 20230726 | 131900 | 5647879050 | 40250 | 40250 | 40250 | 40200 | 96 |
| 340 | 20230726 | 131800 | 5644015350 | 40250 | 40150 | 40350 | 40150 | 547 |
| 341 | 20230726 | 131700 | 5621997100 | 40200 | 40200 | 40300 | 40200 | 1465 |
| 342 | 20230726 | 131600 | 5563071750 | 40200 | 40250 | 40250 | 40200 | 212 |
| 343 | 20230726 | 131500 | 5554540600 | 40200 | 40200 | 40250 | 40150 | 526 |
| 344 | 20230726 | 131400 | 5533414200 | 40200 | 40200 | 40200 | 40150 | 189 |
| 345 | 20230726 | 131300 | 5525816600 | 40150 | 40200 | 40200 | 40100 | 214 |
| 346 | 20230726 | 131200 | 5517221750 | 40200 | 40150 | 40200 | 40150 | 254 |
| 347 | 20230726 | 131100 | 5507012450 | 40150 | 40200 | 40200 | 40100 | 141 |
| 348 | 20230726 | 131000 | 5501346950 | 40150 | 40050 | 40150 | 40050 | 273 |
| 349 | 20230726 | 130900 | 5490390200 | 40100 | 40000 | 40150 | 40000 | 950 |
| 350 | 20230726 | 130800 | 5452329650 | 40000 | 40000 | 40050 | 40000 | 260 |
| 351 | 20230726 | 130700 | 5441920700 | 40000 | 40050 | 40050 | 40000 | 87 |
| 352 | 20230726 | 130600 | 5438437700 | 40000 | 40000 | 40050 | 40000 | 234 |
| 353 | 20230726 | 130500 | 5429072300 | 40000 | 40100 | 40100 | 40000 | 1889 |
| 354 | 20230726 | 130400 | 5353438250 | 40100 | 40150 | 40200 | 40100 | 337 |
| 355 | 20230726 | 130300 | 5339905650 | 40200 | 40150 | 40200 | 40150 | 197 |
| 356 | 20230726 | 130200 | 5331988950 | 40150 | 40150 | 40200 | 40100 | 370 |
| 357 | 20230726 | 130100 | 5317130500 | 40150 | 40100 | 40150 | 40100 | 80 |
| 358 | 20230726 | 130000 | 5313919850 | 40100 | 40100 | 40150 | 40100 | 241 |
| 359 | 20230726 | 125900 | 5304252550 | 40100 | 40100 | 40150 | 40100 | 136 |
| 360 | 20230726 | 125800 | 5298793100 | 40100 | 40100 | 40150 | 40100 | 120 |
| 361 | 20230726 | 125700 | 5293979000 | 40050 | 40200 | 40200 | 40050 | 1015 |
| 362 | 20230726 | 125600 | 5253241050 | 40200 | 40250 | 40250 | 40150 | 1131 |
| 363 | 20230726 | 125500 | 5207775150 | 40250 | 40250 | 40250 | 40200 | 147 |
| 364 | 20230726 | 125400 | 5201858750 | 40200 | 40250 | 40250 | 40200 | 135 |
| 365 | 20230726 | 125300 | 5196425200 | 40250 | 40300 | 40300 | 40200 | 558 |
| 366 | 20230726 | 125200 | 5173964550 | 40300 | 40300 | 40350 | 40200 | 648 |
| 367 | 20230726 | 125100 | 5147854900 | 40250 | 40250 | 40250 | 40200 | 70 |
| 368 | 20230726 | 125000 | 5145038300 | 40300 | 40300 | 40350 | 40200 | 265 |
| 369 | 20230726 | 124900 | 5134365900 | 40300 | 40200 | 40350 | 40200 | 2677 |
| 370 | 20230726 | 124800 | 5026427700 | 40200 | 40150 | 40250 | 40150 | 126 |
| 371 | 20230726 | 124700 | 5021361950 | 40200 | 40150 | 40200 | 40100 | 107 |
| 372 | 20230726 | 124600 | 5017065950 | 40150 | 40150 | 40250 | 40150 | 158 |
| 373 | 20230726 | 124500 | 5010714450 | 40150 | 40100 | 40200 | 40100 | 78 |
| 374 | 20230726 | 124400 | 5007581050 | 40100 | 40050 | 40150 | 40050 | 86 |
| 375 | 20230726 | 124300 | 5004130100 | 40050 | 40100 | 40200 | 40050 | 676 |
| 376 | 20230726 | 124200 | 4977014700 | 40100 | 40100 | 40200 | 40100 | 267 |
| 377 | 20230726 | 124100 | 4966292000 | 40100 | 40100 | 40200 | 40100 | 169 |
| 378 | 20230726 | 124000 | 4959506550 | 40100 | 40150 | 40150 | 40050 | 208 |
| 379 | 20230726 | 123900 | 4951163850 | 40100 | 40200 | 40250 | 40100 | 224 |
| 380 | 20230726 | 123800 | 4942166550 | 40200 | 40250 | 40250 | 40150 | 185 |
| 381 | 20230726 | 123700 | 4934724900 | 40250 | 40300 | 40300 | 40150 | 1156 |
| 382 | 20230726 | 123600 | 4888242250 | 40150 | 40300 | 40350 | 40000 | 7297 |
| 383 | 20230726 | 123500 | 4595375550 | 40300 | 40250 | 40300 | 40250 | 575 |
| 384 | 20230726 | 123400 | 4572206350 | 40250 | 40350 | 40350 | 40250 | 416 |
| 385 | 20230726 | 123300 | 4555442100 | 40350 | 40300 | 40350 | 40250 | 464 |
| 386 | 20230726 | 123200 | 4536737950 | 40300 | 40350 | 40350 | 40300 | 430 |
| 387 | 20230726 | 123100 | 4519388400 | 40400 | 40400 | 40450 | 40350 | 198 |
| 388 | 20230726 | 123000 | 4511382900 | 40400 | 40400 | 40400 | 40350 | 87 |
| 389 | 20230726 | 122900 | 4507868800 | 40400 | 40400 | 40450 | 40350 | 373 |
| 390 | 20230726 | 122800 | 4492796550 | 40350 | 40500 | 40500 | 40350 | 167 |
| 391 | 20230726 | 122700 | 4486042700 | 40450 | 40400 | 40450 | 40400 | 156 |
| 392 | 20230726 | 122600 | 4479736000 | 40450 | 40400 | 40450 | 40400 | 175 |
| 393 | 20230726 | 122500 | 4472657850 | 40400 | 40450 | 40450 | 40400 | 228 |
| 394 | 20230726 | 122400 | 4463435850 | 40450 | 40450 | 40500 | 40450 | 204 |
| 395 | 20230726 | 122300 | 4455182150 | 40450 | 40450 | 40500 | 40450 | 131 |
| 396 | 20230726 | 122200 | 4449877600 | 40450 | 40500 | 40500 | 40450 | 168 |
| 397 | 20230726 | 122100 | 4443075000 | 40500 | 40500 | 40550 | 40450 | 833 |
| 398 | 20230726 | 122000 | 4409359950 | 40500 | 40450 | 40550 | 40450 | 55 |
| 399 | 20230726 | 121900 | 4407131700 | 40500 | 40500 | 40500 | 40450 | 130 |
| 400 | 20230726 | 121800 | 4401867150 | 40500 | 40550 | 40550 | 40500 | 1714 |
| 401 | 20230726 | 121700 | 4332445050 | 40550 | 40550 | 40600 | 40500 | 1446 |
| 402 | 20230726 | 121600 | 4273808300 | 40550 | 40600 | 40600 | 40550 | 145 |
| 403 | 20230726 | 121500 | 4267922050 | 40550 | 40600 | 40600 | 40550 | 188 |
| 404 | 20230726 | 121400 | 4260289800 | 40650 | 40600 | 40650 | 40600 | 186 |
| 405 | 20230726 | 121300 | 4252733900 | 40600 | 40550 | 40600 | 40550 | 19 |
| 406 | 20230726 | 121200 | 4251963050 | 40550 | 40650 | 40650 | 40550 | 334 |
| 407 | 20230726 | 121100 | 4238397300 | 40600 | 40600 | 40650 | 40600 | 94 |
| 408 | 20230726 | 121000 | 4234577900 | 40600 | 40600 | 40650 | 40600 | 180 |
| 409 | 20230726 | 120900 | 4227264700 | 40600 | 40600 | 40650 | 40600 | 46 |
| 410 | 20230726 | 120800 | 4225396100 | 40650 | 40600 | 40650 | 40600 | 107 |
| 411 | 20230726 | 120700 | 4221047300 | 40600 | 40650 | 40650 | 40600 | 744 |
| 412 | 20230726 | 120600 | 4190807100 | 40650 | 40650 | 40700 | 40650 | 162 |
| 413 | 20230726 | 120500 | 4184215350 | 40650 | 40700 | 40700 | 40650 | 80 |
| 414 | 20230726 | 120400 | 4180960450 | 40650 | 40700 | 40700 | 40650 | 694 |
| 415 | 20230726 | 120300 | 4152715050 | 40750 | 40700 | 40750 | 40700 | 139 |
| 416 | 20230726 | 120200 | 4147052000 | 40700 | 40700 | 40750 | 40700 | 70 |
| 417 | 20230726 | 120100 | 4144200850 | 40700 | 40800 | 40800 | 40700 | 961 |
| 418 | 20230726 | 120000 | 4105006300 | 40800 | 40700 | 40800 | 40700 | 102 |
| 419 | 20230726 | 115900 | 4100848550 | 40700 | 40650 | 40700 | 40650 | 172 |
| 420 | 20230726 | 115800 | 4093848900 | 40650 | 40650 | 40700 | 40650 | 85 |
| 421 | 20230726 | 115700 | 4090390200 | 40650 | 40700 | 40750 | 40650 | 253 |
| 422 | 20230726 | 115600 | 4080092250 | 40700 | 40700 | 40800 | 40700 | 159 |
| 423 | 20230726 | 115500 | 4073611800 | 40700 | 40650 | 40700 | 40650 | 30 |
| 424 | 20230726 | 115400 | 4072391950 | 40650 | 40700 | 40750 | 40650 | 183 |
| 425 | 20230726 | 115300 | 4064943000 | 40700 | 40700 | 40750 | 40700 | 115 |
| 426 | 20230726 | 115200 | 4060257900 | 40650 | 40600 | 40750 | 40600 | 472 |
| 427 | 20230726 | 115100 | 4041075250 | 40600 | 40600 | 40650 | 40600 | 78 |
| 428 | 20230726 | 115000 | 4037906350 | 40650 | 40800 | 40800 | 40650 | 517 |
| 429 | 20230726 | 114900 | 4016865450 | 40700 | 40850 | 40900 | 40700 | 727 |
| 430 | 20230726 | 114800 | 3987196200 | 40850 | 40800 | 40850 | 40800 | 96 |
| 431 | 20230726 | 114700 | 3983276250 | 40800 | 40850 | 40850 | 40800 | 65 |
| 432 | 20230726 | 114600 | 3980622150 | 40800 | 40850 | 40850 | 40800 | 85 |
| 433 | 20230726 | 114500 | 3977150650 | 40850 | 40800 | 40900 | 40800 | 262 |
| 434 | 20230726 | 114400 | 3966440850 | 40800 | 40850 | 40850 | 40800 | 33 |
| 435 | 20230726 | 114300 | 3965092950 | 40850 | 40850 | 40900 | 40850 | 293 |
| 436 | 20230726 | 114200 | 3953120650 | 40850 | 40850 | 40900 | 40800 | 187 |
| 437 | 20230726 | 114100 | 3945477850 | 40900 | 40800 | 40950 | 40800 | 232 |
| 438 | 20230726 | 114000 | 3935995450 | 40800 | 40850 | 40900 | 40800 | 189 |
| 439 | 20230726 | 113900 | 3928274400 | 40900 | 40800 | 40900 | 40800 | 111 |
| 440 | 20230726 | 113800 | 3923739050 | 40850 | 40850 | 40900 | 40800 | 382 |
| 441 | 20230726 | 113700 | 3908135550 | 40850 | 40800 | 40900 | 40800 | 331 |
| 442 | 20230726 | 113600 | 3894608600 | 40800 | 40800 | 40850 | 40800 | 47 |
| 443 | 20230726 | 113500 | 3892690000 | 40800 | 40850 | 40850 | 40800 | 407 |
| 444 | 20230726 | 113400 | 3876077250 | 40900 | 40900 | 40900 | 40850 | 200 |
| 445 | 20230726 | 113300 | 3867897700 | 40900 | 40850 | 40900 | 40800 | 297 |
| 446 | 20230726 | 113200 | 3855762600 | 40850 | 40850 | 40900 | 40850 | 17 |
| 447 | 20230726 | 113100 | 3855068100 | 40900 | 40950 | 40950 | 40850 | 369 |
| 448 | 20230726 | 113000 | 3839969050 | 40950 | 40850 | 41000 | 40850 | 302 |
| 449 | 20230726 | 112900 | 3827598600 | 40900 | 40800 | 40900 | 40800 | 178 |
| 450 | 20230726 | 112800 | 3820319400 | 40800 | 40850 | 40900 | 40800 | 106 |
| 451 | 20230726 | 112700 | 3815987700 | 40850 | 40750 | 40850 | 40750 | 179 |
| 452 | 20230726 | 112600 | 3808680450 | 40750 | 40800 | 40800 | 40750 | 110 |
| 453 | 20230726 | 112500 | 3804193700 | 40750 | 40700 | 40750 | 40700 | 55 |
| 454 | 20230726 | 112400 | 3801952850 | 40700 | 40800 | 40800 | 40700 | 205 |
| 455 | 20230726 | 112300 | 3793594050 | 40800 | 40800 | 40800 | 40750 | 225 |
| 456 | 20230726 | 112200 | 3784414550 | 40800 | 40800 | 40850 | 40800 | 114 |
| 457 | 20230726 | 112100 | 3779763300 | 40850 | 40800 | 40850 | 40750 | 145 |
| 458 | 20230726 | 112000 | 3773846650 | 40800 | 40850 | 40850 | 40750 | 140 |
| 459 | 20230726 | 111900 | 3768135400 | 40900 | 40550 | 40900 | 40550 | 381 |
| 460 | 20230726 | 111800 | 3752631150 | 40550 | 40650 | 40700 | 40550 | 2665 |
| 461 | 20230726 | 111700 | 3644404050 | 40600 | 40650 | 40700 | 40600 | 1597 |
| 462 | 20230726 | 111600 | 3579432700 | 40600 | 40650 | 40700 | 40600 | 240 |
| 463 | 20230726 | 111500 | 3569669050 | 40600 | 40600 | 40650 | 40600 | 60 |
| 464 | 20230726 | 111400 | 3567231350 | 40600 | 40750 | 40850 | 40600 | 3178 |
| 465 | 20230726 | 111300 | 3437625650 | 40700 | 40700 | 40700 | 40700 | 116 |
| 466 | 20230726 | 111200 | 3432904450 | 40700 | 40750 | 40750 | 40700 | 243 |
| 467 | 20230726 | 111100 | 3423003650 | 40700 | 40700 | 40750 | 40700 | 77 |
| 468 | 20230726 | 111000 | 3419868700 | 40700 | 40650 | 40750 | 40650 | 103 |
| 469 | 20230726 | 110900 | 3415674100 | 40650 | 40650 | 40700 | 40600 | 60 |
| 470 | 20230726 | 110800 | 3413235400 | 40650 | 40600 | 40750 | 40600 | 268 |
| 471 | 20230726 | 110700 | 3402330800 | 40650 | 40650 | 40700 | 40600 | 48 |
| 472 | 20230726 | 110600 | 3400380700 | 40700 | 40600 | 40700 | 40600 | 190 |
| 473 | 20230726 | 110500 | 3392658450 | 40600 | 40700 | 40700 | 40600 | 141 |
| 474 | 20230726 | 110400 | 3386926350 | 40750 | 40600 | 40750 | 40600 | 799 |
| 475 | 20230726 | 110300 | 3354459700 | 40650 | 40650 | 40700 | 40600 | 322 |
| 476 | 20230726 | 110200 | 3341374000 | 40650 | 40650 | 40750 | 40650 | 85 |
| 477 | 20230726 | 110100 | 3337913050 | 40650 | 40700 | 40750 | 40650 | 162 |
| 478 | 20230726 | 110000 | 3331319750 | 40650 | 40750 | 40750 | 40600 | 222 |
| 479 | 20230726 | 105900 | 3322287200 | 40750 | 40800 | 40850 | 40750 | 238 |
| 480 | 20230726 | 105800 | 3312576900 | 40800 | 40900 | 40900 | 40800 | 1024 |
| 481 | 20230726 | 105700 | 3270745850 | 40950 | 40850 | 40950 | 40850 | 256 |
| 482 | 20230726 | 105600 | 3260274450 | 40850 | 40900 | 40950 | 40850 | 410 |
| 483 | 20230726 | 105500 | 3243504800 | 40900 | 40950 | 40950 | 40900 | 204 |
| 484 | 20230726 | 105400 | 3235160900 | 40900 | 40850 | 40900 | 40850 | 251 |
| 485 | 20230726 | 105300 | 3224899900 | 40850 | 40900 | 41000 | 40850 | 345 |
| 486 | 20230726 | 105200 | 3210787450 | 40850 | 40900 | 40900 | 40850 | 225 |
| 487 | 20230726 | 105100 | 3201589700 | 40900 | 40800 | 40900 | 40800 | 283 |
| 488 | 20230726 | 105000 | 3190029550 | 40800 | 40850 | 40850 | 40750 | 483 |
| 489 | 20230726 | 104900 | 3170305200 | 40800 | 40800 | 40850 | 40700 | 1105 |
| 490 | 20230726 | 104800 | 3125228000 | 40750 | 40600 | 40750 | 40550 | 1630 |
| 491 | 20230726 | 104700 | 3058899950 | 40600 | 40600 | 40650 | 40550 | 652 |
| 492 | 20230726 | 104600 | 3032431850 | 40650 | 40600 | 40650 | 40600 | 833 |
| 493 | 20230726 | 104500 | 2998606200 | 40600 | 40550 | 40650 | 40350 | 1599 |
| 494 | 20230726 | 104400 | 2933787050 | 40500 | 40700 | 40750 | 40300 | 4534 |
| 495 | 20230726 | 104300 | 2749932900 | 40750 | 40800 | 40800 | 40750 | 718 |
| 496 | 20230726 | 104200 | 2720651650 | 40850 | 40850 | 40850 | 40800 | 917 |
| 497 | 20230726 | 104100 | 2683201650 | 40900 | 40900 | 41000 | 40850 | 1393 |
| 498 | 20230726 | 104000 | 2626179000 | 40900 | 41000 | 41000 | 40900 | 141 |
| 499 | 20230726 | 103900 | 2620404750 | 40950 | 40950 | 41000 | 40950 | 137 |
| 500 | 20230726 | 103800 | 2614790000 | 40900 | 40950 | 40950 | 40850 | 370 |
| 501 | 20230726 | 103700 | 2599652950 | 40900 | 40950 | 40950 | 40900 | 110 |
| 502 | 20230726 | 103600 | 2595150350 | 40950 | 41000 | 41050 | 40900 | 1177 |
| 503 | 20230726 | 103500 | 2546943900 | 41000 | 41100 | 41100 | 40950 | 335 |
| 504 | 20230726 | 103400 | 2533200950 | 41100 | 41150 | 41200 | 41000 | 4227 |
| 505 | 20230726 | 103300 | 2359768050 | 41150 | 41150 | 41150 | 41100 | 80 |
| 506 | 20230726 | 103200 | 2356477250 | 41150 | 41150 | 41200 | 41150 | 271 |
| 507 | 20230726 | 103100 | 2345324600 | 41150 | 41200 | 41200 | 41150 | 210 |
| 508 | 20230726 | 103000 | 2336673450 | 41150 | 41150 | 41150 | 41050 | 1131 |
| 509 | 20230726 | 102900 | 2290139650 | 41100 | 41050 | 41100 | 41050 | 114 |
| 510 | 20230726 | 102800 | 2285458250 | 41050 | 41100 | 41150 | 41050 | 630 |
| 511 | 20230726 | 102700 | 2259562900 | 41150 | 41050 | 41150 | 41050 | 275 |
| 512 | 20230726 | 102600 | 2248255750 | 41150 | 41050 | 41150 | 41000 | 4188 |
| 513 | 20230726 | 102500 | 2076465900 | 41050 | 41100 | 41100 | 41050 | 526 |
| 514 | 20230726 | 102400 | 2054847700 | 41100 | 41200 | 41250 | 41100 | 525 |
| 515 | 20230726 | 102300 | 2033228900 | 41200 | 41150 | 41250 | 41150 | 298 |
| 516 | 20230726 | 102200 | 2020949050 | 41150 | 41250 | 41250 | 41150 | 188 |
| 517 | 20230726 | 102100 | 2013204150 | 41250 | 41300 | 41300 | 41200 | 359 |
| 518 | 20230726 | 102000 | 1998393550 | 41300 | 41250 | 41300 | 41200 | 365 |
| 519 | 20230726 | 101900 | 1983327450 | 41300 | 41300 | 41300 | 41250 | 335 |
| 520 | 20230726 | 101800 | 1969496000 | 41250 | 41200 | 41300 | 41200 | 386 |
| 521 | 20230726 | 101700 | 1953575750 | 41250 | 41200 | 41250 | 41150 | 307 |
| 522 | 20230726 | 101600 | 1940921300 | 41250 | 41200 | 41250 | 41150 | 491 |
| 523 | 20230726 | 101500 | 1920686050 | 41200 | 41150 | 41250 | 41150 | 122 |
| 524 | 20230726 | 101400 | 1915657300 | 41200 | 41200 | 41250 | 41200 | 460 |
| 525 | 20230726 | 101300 | 1896694950 | 41300 | 41150 | 41300 | 41150 | 1194 |
| 526 | 20230726 | 101200 | 1847462500 | 41150 | 41200 | 41250 | 41050 | 2035 |
| 527 | 20230726 | 101100 | 1763762050 | 41250 | 41250 | 41250 | 41200 | 572 |
| 528 | 20230726 | 101000 | 1740185850 | 41250 | 41200 | 41300 | 41200 | 280 |
| 529 | 20230726 | 100900 | 1728630800 | 41200 | 41200 | 41250 | 41200 | 442 |
| 530 | 20230726 | 100800 | 1710406300 | 41250 | 41200 | 41300 | 41200 | 347 |
| 531 | 20230726 | 100700 | 1696093400 | 41250 | 41200 | 41250 | 41200 | 360 |
| 532 | 20230726 | 100600 | 1681243550 | 41250 | 41250 | 41250 | 41200 | 519 |
| 533 | 20230726 | 100500 | 1659855850 | 41250 | 41350 | 41350 | 41200 | 1017 |
| 534 | 20230726 | 100400 | 1617868350 | 41350 | 41300 | 41400 | 41300 | 203 |
| 535 | 20230726 | 100300 | 1609472800 | 41300 | 41450 | 41450 | 41300 | 210 |
| 536 | 20230726 | 100200 | 1600783850 | 41450 | 41350 | 41450 | 41350 | 340 |
| 537 | 20230726 | 100100 | 1586715550 | 41350 | 41350 | 41350 | 41350 | 82 |
| 538 | 20230726 | 100000 | 1583324850 | 41300 | 41350 | 41350 | 41300 | 606 |
| 539 | 20230726 | 095900 | 1558281800 | 41350 | 41350 | 41350 | 41350 | 124 |
| 540 | 20230726 | 095800 | 1553154400 | 41350 | 41400 | 41400 | 41300 | 335 |
| 541 | 20230726 | 095700 | 1539304150 | 41350 | 41350 | 41400 | 41350 | 246 |
| 542 | 20230726 | 095600 | 1529128250 | 41300 | 41400 | 41400 | 41300 | 860 |
| 543 | 20230726 | 095500 | 1493554900 | 41450 | 41450 | 41450 | 41450 | 71 |
| 544 | 20230726 | 095400 | 1490611950 | 41450 | 41400 | 41450 | 41350 | 234 |
| 545 | 20230726 | 095300 | 1480919350 | 41400 | 41400 | 41450 | 41350 | 368 |
| 546 | 20230726 | 095200 | 1465686750 | 41450 | 41350 | 41450 | 41350 | 533 |
| 547 | 20230726 | 095100 | 1443628250 | 41350 | 41500 | 41500 | 41300 | 1748 |
| 548 | 20230726 | 095000 | 1371245350 | 41500 | 41700 | 41700 | 41450 | 1389 |
| 549 | 20230726 | 094900 | 1313498800 | 41700 | 41650 | 41700 | 41600 | 259 |
| 550 | 20230726 | 094800 | 1302705550 | 41600 | 41600 | 41600 | 41600 | 62 |
| 551 | 20230726 | 094700 | 1300126350 | 41650 | 41600 | 41650 | 41600 | 255 |
| 552 | 20230726 | 094600 | 1289516400 | 41600 | 41650 | 41650 | 41600 | 140 |
| 553 | 20230726 | 094500 | 1283688350 | 41550 | 41700 | 41700 | 41550 | 262 |
| 554 | 20230726 | 094400 | 1272782900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 555 | 20230726 | 094300 | 1272782900 | 41700 | 41600 | 41700 | 41600 | 414 |
| 556 | 20230726 | 094200 | 1255548150 | 41600 | 41600 | 41600 | 41550 | 118 |
| 557 | 20230726 | 094100 | 1250639500 | 41600 | 41600 | 41600 | 41600 | 46 |
| 558 | 20230726 | 094000 | 1248725900 | 41600 | 41650 | 41650 | 41600 | 435 |
| 559 | 20230726 | 093900 | 1230615950 | 41700 | 41700 | 41750 | 41700 | 215 |
| 560 | 20230726 | 093800 | 1221648350 | 41750 | 41650 | 41750 | 41650 | 503 |
| 561 | 20230726 | 093700 | 1200679350 | 41650 | 41750 | 41750 | 41600 | 1210 |
| 562 | 20230726 | 093600 | 1150247150 | 41750 | 41550 | 41750 | 41550 | 1074 |
| 563 | 20230726 | 093500 | 1105535650 | 41550 | 41500 | 41600 | 41500 | 1440 |
| 564 | 20230726 | 093400 | 1045698050 | 41550 | 41550 | 41550 | 41500 | 354 |
| 565 | 20230726 | 093300 | 1030993900 | 41550 | 41550 | 41550 | 41500 | 283 |
| 566 | 20230726 | 093200 | 1019235900 | 41500 | 41500 | 41550 | 41500 | 293 |
| 567 | 20230726 | 093100 | 1007073100 | 41500 | 41550 | 41600 | 41500 | 750 |
| 568 | 20230726 | 093000 | 975917000 | 41550 | 41450 | 41550 | 41450 | 471 |
| 569 | 20230726 | 092900 | 956381800 | 41550 | 41600 | 41600 | 41500 | 1481 |
| 570 | 20230726 | 092800 | 894908300 | 41600 | 41550 | 41600 | 41500 | 1434 |
| 571 | 20230726 | 092700 | 835308600 | 41600 | 41350 | 41600 | 41300 | 1056 |
| 572 | 20230726 | 092600 | 791532450 | 41300 | 41350 | 41400 | 41300 | 223 |
| 573 | 20230726 | 092500 | 782309450 | 41350 | 41300 | 41350 | 41300 | 286 |
| 574 | 20230726 | 092400 | 770496650 | 41300 | 41300 | 41300 | 41300 | 1928 |
| 575 | 20230726 | 092300 | 690870250 | 41350 | 41350 | 41400 | 41300 | 517 |
| 576 | 20230726 | 092200 | 669487200 | 41350 | 41450 | 41450 | 41350 | 654 |
| 577 | 20230726 | 092100 | 642419750 | 41400 | 41300 | 41450 | 41300 | 152 |
| 578 | 20230726 | 092000 | 636126700 | 41300 | 41300 | 41350 | 41250 | 720 |
| 579 | 20230726 | 091900 | 606402500 | 41250 | 41300 | 41350 | 41200 | 1701 |
| 580 | 20230726 | 091800 | 536168550 | 41300 | 41350 | 41450 | 41300 | 579 |
| 581 | 20230726 | 091700 | 512214200 | 41350 | 41200 | 41350 | 41200 | 641 |
| 582 | 20230726 | 091600 | 485753200 | 41150 | 41200 | 41250 | 41150 | 123 |
| 583 | 20230726 | 091500 | 480686800 | 41150 | 41250 | 41250 | 41150 | 420 |
| 584 | 20230726 | 091400 | 463379100 | 41250 | 41250 | 41300 | 41250 | 396 |
| 585 | 20230726 | 091300 | 447035000 | 41300 | 41450 | 41450 | 41250 | 1177 |
| 586 | 20230726 | 091200 | 398300700 | 41500 | 41550 | 41550 | 41450 | 483 |
| 587 | 20230726 | 091100 | 378260550 | 41550 | 41350 | 41550 | 41300 | 2026 |
| 588 | 20230726 | 091000 | 294292150 | 41350 | 41150 | 41450 | 41150 | 698 |
| 589 | 20230726 | 090900 | 265450050 | 41200 | 41150 | 41200 | 41100 | 460 |
| 590 | 20230726 | 090800 | 246524000 | 41150 | 41100 | 41200 | 41100 | 549 |
| 591 | 20230726 | 090700 | 223943100 | 41100 | 41150 | 41200 | 41100 | 569 |
| 592 | 20230726 | 090600 | 200520100 | 41150 | 41150 | 41200 | 41150 | 671 |
| 593 | 20230726 | 090500 | 172886300 | 41150 | 41150 | 41200 | 41150 | 252 |
| 594 | 20230726 | 090400 | 162511900 | 41150 | 41400 | 41400 | 41150 | 1257 |
| 595 | 20230726 | 090300 | 110609700 | 41400 | 41400 | 41450 | 41400 | 495 |
| 596 | 20230726 | 090200 | 90110000 | 41400 | 41500 | 41550 | 41400 | 683 |
| 597 | 20230726 | 090100 | 61789500 | 41550 | 41550 | 41700 | 41550 | 97 |
| 598 | 20230726 | 090000 | 57753500 | 41550 | 41800 | 41850 | 41350 | 1387 |