33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 3 | 20230726 | 191000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20230726 | 190900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20230726 | 190800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20230726 | 190700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20230726 | 190600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20230726 | 190500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20230726 | 190400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20230726 | 190300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20230726 | 190200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20230726 | 190100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20230726 | 190000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20230726 | 185900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20230726 | 185800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20230726 | 185700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20230726 | 185600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20230726 | 185500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20230726 | 185400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20230726 | 185300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20230726 | 185200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20230726 | 185100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20230726 | 185000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20230726 | 184900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20230726 | 184800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20230726 | 184700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20230726 | 184600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20230726 | 184500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20230726 | 184400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20230726 | 184300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20230726 | 184200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20230726 | 184100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 33 | 20230726 | 184000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20230726 | 183900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20230726 | 183800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20230726 | 183700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20230726 | 183600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20230726 | 183500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20230726 | 183400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20230726 | 183300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20230726 | 183200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20230726 | 183100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20230726 | 183000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20230726 | 182900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20230726 | 182800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20230726 | 182700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20230726 | 182600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20230726 | 182500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20230726 | 182400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20230726 | 182300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20230726 | 182200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20230726 | 182100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20230726 | 182000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20230726 | 181900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20230726 | 181800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20230726 | 181700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20230726 | 181600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20230726 | 181500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20230726 | 181400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20230726 | 181300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20230726 | 181200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20230726 | 181100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 63 | 20230726 | 181000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20230726 | 180900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20230726 | 180800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20230726 | 180700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20230726 | 180600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20230726 | 180500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20230726 | 180400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20230726 | 180300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20230726 | 180200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20230726 | 180100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20230726 | 180000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20230726 | 175900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20230726 | 175800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20230726 | 175700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20230726 | 175600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20230726 | 175500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20230726 | 175400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20230726 | 175300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20230726 | 175200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20230726 | 175100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20230726 | 175000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20230726 | 174900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20230726 | 174800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20230726 | 174700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20230726 | 174600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20230726 | 174500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20230726 | 174400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20230726 | 174300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20230726 | 174200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20230726 | 174100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 93 | 20230726 | 174000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20230726 | 173900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20230726 | 173800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20230726 | 173700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20230726 | 173600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20230726 | 173500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20230726 | 173400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20230726 | 173300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20230726 | 173200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20230726 | 173100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20230726 | 173000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20230726 | 172900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20230726 | 172800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20230726 | 172700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20230726 | 172600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20230726 | 172500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20230726 | 172400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20230726 | 172300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20230726 | 172200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20230726 | 172100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20230726 | 172000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20230726 | 171900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20230726 | 171800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20230726 | 171700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20230726 | 171600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20230726 | 171500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20230726 | 171400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20230726 | 171300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20230726 | 171200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20230726 | 171100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 123 | 20230726 | 171000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20230726 | 170900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20230726 | 170800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20230726 | 170700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20230726 | 170600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20230726 | 170500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20230726 | 170400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20230726 | 170300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20230726 | 170200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20230726 | 170100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20230726 | 170000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20230726 | 165900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20230726 | 165800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20230726 | 165700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20230726 | 165600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20230726 | 165500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20230726 | 165400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20230726 | 165300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20230726 | 165200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20230726 | 165100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20230726 | 165000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20230726 | 164900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20230726 | 164800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20230726 | 164700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20230726 | 164600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20230726 | 164500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20230726 | 164400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20230726 | 164300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20230726 | 164200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20230726 | 164100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 153 | 20230726 | 164000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20230726 | 163900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20230726 | 163800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20230726 | 163700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20230726 | 163600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20230726 | 163500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20230726 | 163400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20230726 | 163300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20230726 | 163200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20230726 | 163100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20230726 | 163000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20230726 | 162900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20230726 | 162800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20230726 | 162700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20230726 | 162600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20230726 | 162500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20230726 | 162400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20230726 | 162300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20230726 | 162200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20230726 | 162100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20230726 | 162000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20230726 | 161900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20230726 | 161800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20230726 | 161700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20230726 | 161600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20230726 | 161500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20230726 | 161400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20230726 | 161300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20230726 | 161200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20230726 | 161100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 183 | 20230726 | 161000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20230726 | 160900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20230726 | 160800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20230726 | 160700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20230726 | 160600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20230726 | 160500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20230726 | 160400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20230726 | 160300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20230726 | 160200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20230726 | 160100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20230726 | 160000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20230726 | 155900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20230726 | 155800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20230726 | 155700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20230726 | 155600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20230726 | 155500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20230726 | 155400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20230726 | 155300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20230726 | 155200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20230726 | 155100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20230726 | 155000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20230726 | 154900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20230726 | 154800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20230726 | 154700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20230726 | 154600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20230726 | 154500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20230726 | 154400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20230726 | 154300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20230726 | 154200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20230726 | 154100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 213 | 20230726 | 154000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20230726 | 153900 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20230726 | 153800 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20230726 | 153700 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20230726 | 153600 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20230726 | 153500 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20230726 | 153400 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20230726 | 153300 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20230726 | 153200 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20230726 | 153100 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20230726 | 153000 | 31789761950 | 27600 | 27600 | 27600 | 27600 | 10096 |
| 224 | 20230726 | 152900 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 225 | 20230726 | 152800 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 226 | 20230726 | 152700 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 227 | 20230726 | 152600 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 228 | 20230726 | 152500 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 229 | 20230726 | 152400 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 230 | 20230726 | 152300 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 231 | 20230726 | 152200 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 232 | 20230726 | 152100 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 233 | 20230726 | 152000 | 31511112350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 234 | 20230726 | 151900 | 31511112350 | 27500 | 27450 | 27500 | 27350 | 3852 |
| 235 | 20230726 | 151800 | 31405592250 | 27450 | 27500 | 27500 | 27450 | 1582 |
| 236 | 20230726 | 151700 | 31362143700 | 27500 | 27350 | 27500 | 27350 | 799 |
| 237 | 20230726 | 151600 | 31340225900 | 27350 | 27350 | 27400 | 27350 | 3334 |
| 238 | 20230726 | 151500 | 31248920250 | 27350 | 27400 | 27450 | 27350 | 1270 |
| 239 | 20230726 | 151400 | 31214150700 | 27450 | 27400 | 27500 | 27350 | 2369 |
| 240 | 20230726 | 151300 | 31149256250 | 27350 | 27450 | 27450 | 27350 | 3538 |
| 241 | 20230726 | 151200 | 31052282700 | 27450 | 27500 | 27550 | 27400 | 4521 |
| 242 | 20230726 | 151100 | 30928124850 | 27500 | 27550 | 27550 | 27500 | 1903 |
| 243 | 20230726 | 151000 | 30875765550 | 27500 | 27500 | 27550 | 27500 | 1111 |
| 244 | 20230726 | 150900 | 30845195300 | 27500 | 27550 | 27550 | 27500 | 1844 |
| 245 | 20230726 | 150800 | 30794463750 | 27500 | 27600 | 27600 | 27500 | 3410 |
| 246 | 20230726 | 150700 | 30700546500 | 27550 | 27750 | 27750 | 27550 | 1828 |
| 247 | 20230726 | 150600 | 30650004150 | 27750 | 27850 | 27900 | 27650 | 1369 |
| 248 | 20230726 | 150500 | 30611995450 | 27750 | 27700 | 27850 | 27700 | 329 |
| 249 | 20230726 | 150400 | 30602849550 | 27800 | 27800 | 27850 | 27650 | 1230 |
| 250 | 20230726 | 150300 | 30568735650 | 27800 | 27700 | 27900 | 27650 | 1931 |
| 251 | 20230726 | 150200 | 30515244950 | 27750 | 27950 | 28000 | 27700 | 8951 |
| 252 | 20230726 | 150100 | 30265376500 | 28000 | 28000 | 28000 | 27950 | 983 |
| 253 | 20230726 | 150000 | 30237881400 | 28000 | 28050 | 28050 | 27850 | 5649 |
| 254 | 20230726 | 145900 | 30080091200 | 28050 | 27850 | 28100 | 27850 | 4221 |
| 255 | 20230726 | 145800 | 29961894700 | 27950 | 27900 | 27950 | 27800 | 1806 |
| 256 | 20230726 | 145700 | 29911536400 | 27900 | 27900 | 27900 | 27750 | 1447 |
| 257 | 20230726 | 145600 | 29871253150 | 27950 | 27900 | 27950 | 27850 | 1033 |
| 258 | 20230726 | 145500 | 29842455800 | 27900 | 27850 | 27900 | 27800 | 372 |
| 259 | 20230726 | 145400 | 29832089550 | 27850 | 27900 | 27950 | 27700 | 1181 |
| 260 | 20230726 | 145300 | 29799214350 | 27950 | 27950 | 28000 | 27900 | 739 |
| 261 | 20230726 | 145200 | 29778571250 | 27950 | 27850 | 27950 | 27850 | 2232 |
| 262 | 20230726 | 145100 | 29716262400 | 27850 | 27850 | 27900 | 27700 | 1311 |
| 263 | 20230726 | 145000 | 29679777850 | 27850 | 27900 | 28000 | 27850 | 2622 |
| 264 | 20230726 | 144900 | 29606516600 | 27900 | 27800 | 27900 | 27750 | 797 |
| 265 | 20230726 | 144800 | 29584336650 | 27750 | 27850 | 27850 | 27700 | 2313 |
| 266 | 20230726 | 144700 | 29520100900 | 27800 | 27950 | 27950 | 27800 | 1636 |
| 267 | 20230726 | 144600 | 29474452750 | 27950 | 28000 | 28000 | 27900 | 2044 |
| 268 | 20230726 | 144500 | 29417302700 | 28000 | 27950 | 28000 | 27850 | 1671 |
| 269 | 20230726 | 144400 | 29370683300 | 27900 | 27950 | 27950 | 27850 | 1126 |
| 270 | 20230726 | 144300 | 29339243550 | 27950 | 27950 | 27950 | 27900 | 1157 |
| 271 | 20230726 | 144200 | 29306953200 | 27900 | 28050 | 28100 | 27900 | 7382 |
| 272 | 20230726 | 144100 | 29100186150 | 28100 | 28000 | 28100 | 28000 | 3665 |
| 273 | 20230726 | 144000 | 28997416350 | 28000 | 27900 | 28000 | 27900 | 528 |
| 274 | 20230726 | 143900 | 28982647500 | 27950 | 27900 | 27950 | 27850 | 2892 |
| 275 | 20230726 | 143800 | 28901870000 | 27850 | 27900 | 27900 | 27850 | 2000 |
| 276 | 20230726 | 143700 | 28846153950 | 27900 | 27900 | 27900 | 27850 | 672 |
| 277 | 20230726 | 143600 | 28827407300 | 27900 | 27950 | 27950 | 27850 | 592 |
| 278 | 20230726 | 143500 | 28810893100 | 27900 | 27900 | 27950 | 27900 | 1607 |
| 279 | 20230726 | 143400 | 28766022700 | 27900 | 27900 | 27950 | 27800 | 1407 |
| 280 | 20230726 | 143300 | 28726761050 | 27850 | 27850 | 27850 | 27800 | 1111 |
| 281 | 20230726 | 143200 | 28695828200 | 27850 | 27850 | 27850 | 27800 | 941 |
| 282 | 20230726 | 143100 | 28669625950 | 27800 | 27850 | 27850 | 27750 | 1558 |
| 283 | 20230726 | 143000 | 28626302000 | 27900 | 27900 | 27900 | 27850 | 510 |
| 284 | 20230726 | 142900 | 28612084650 | 27900 | 27950 | 27950 | 27800 | 1072 |
| 285 | 20230726 | 142800 | 28582178100 | 27950 | 27800 | 27950 | 27800 | 701 |
| 286 | 20230726 | 142700 | 28562616950 | 27800 | 27800 | 27950 | 27800 | 584 |
| 287 | 20230726 | 142600 | 28546363200 | 27800 | 27800 | 28000 | 27750 | 2544 |
| 288 | 20230726 | 142500 | 28475486700 | 27800 | 27800 | 27850 | 27750 | 1341 |
| 289 | 20230726 | 142400 | 28438200300 | 27800 | 27850 | 27850 | 27750 | 755 |
| 290 | 20230726 | 142300 | 28417211450 | 27800 | 27700 | 27800 | 27600 | 1324 |
| 291 | 20230726 | 142200 | 28380603950 | 27700 | 27600 | 27750 | 27600 | 701 |
| 292 | 20230726 | 142100 | 28361192150 | 27600 | 27550 | 27650 | 27500 | 1017 |
| 293 | 20230726 | 142000 | 28333146100 | 27550 | 27750 | 27900 | 27550 | 3036 |
| 294 | 20230726 | 141900 | 28249057350 | 27750 | 27850 | 28000 | 27750 | 10691 |
| 295 | 20230726 | 141800 | 27950521450 | 27800 | 27700 | 27850 | 27700 | 2357 |
| 296 | 20230726 | 141700 | 27884933000 | 27700 | 27600 | 27850 | 27600 | 5289 |
| 297 | 20230726 | 141600 | 27738308650 | 27700 | 27700 | 27700 | 27500 | 2864 |
| 298 | 20230726 | 141500 | 27659205400 | 27700 | 27750 | 27750 | 27650 | 1261 |
| 299 | 20230726 | 141400 | 27624262900 | 27800 | 27850 | 27900 | 27800 | 1125 |
| 300 | 20230726 | 141300 | 27592950600 | 27850 | 27800 | 27900 | 27800 | 669 |
| 301 | 20230726 | 141200 | 27574328700 | 27750 | 27800 | 27800 | 27700 | 825 |
| 302 | 20230726 | 141100 | 27551438450 | 27800 | 27900 | 27900 | 27800 | 2470 |
| 303 | 20230726 | 141000 | 27482561900 | 27950 | 27650 | 27950 | 27650 | 5850 |
| 304 | 20230726 | 140900 | 27320077200 | 27650 | 27650 | 27700 | 27600 | 2320 |
| 305 | 20230726 | 140800 | 27255896650 | 27650 | 27750 | 27850 | 27650 | 3354 |
| 306 | 20230726 | 140700 | 27162819800 | 27750 | 27650 | 27750 | 27650 | 1702 |
| 307 | 20230726 | 140600 | 27115672550 | 27650 | 27600 | 27700 | 27600 | 1117 |
| 308 | 20230726 | 140500 | 27084816150 | 27600 | 27650 | 27700 | 27500 | 1665 |
| 309 | 20230726 | 140400 | 27038884450 | 27600 | 27700 | 27850 | 27600 | 7649 |
| 310 | 20230726 | 140300 | 26826582550 | 27700 | 27700 | 27700 | 27650 | 2387 |
| 311 | 20230726 | 140200 | 26760478250 | 27750 | 27450 | 27750 | 27450 | 5970 |
| 312 | 20230726 | 140100 | 26595741750 | 27450 | 27650 | 27650 | 27400 | 4470 |
| 313 | 20230726 | 140000 | 26472710050 | 27600 | 27650 | 27700 | 27600 | 4005 |
| 314 | 20230726 | 135900 | 26361957350 | 27600 | 27700 | 27750 | 27600 | 2939 |
| 315 | 20230726 | 135800 | 26280686750 | 27700 | 28000 | 28000 | 27600 | 8318 |
| 316 | 20230726 | 135700 | 26049623750 | 28000 | 28050 | 28050 | 27900 | 7825 |
| 317 | 20230726 | 135600 | 25830666900 | 28050 | 28200 | 28250 | 28050 | 4412 |
| 318 | 20230726 | 135500 | 25706432350 | 28150 | 28350 | 28400 | 27950 | 10407 |
| 319 | 20230726 | 135400 | 25413935100 | 28400 | 28550 | 28650 | 28400 | 4978 |
| 320 | 20230726 | 135300 | 25271850500 | 28600 | 28650 | 28650 | 28550 | 1867 |
| 321 | 20230726 | 135200 | 25218394600 | 28600 | 28400 | 28650 | 28350 | 3853 |
| 322 | 20230726 | 135100 | 25108545900 | 28400 | 28250 | 28450 | 28250 | 3180 |
| 323 | 20230726 | 135000 | 25018479650 | 28200 | 28450 | 28500 | 28100 | 22882 |
| 324 | 20230726 | 134900 | 24368165700 | 28450 | 28500 | 28550 | 28450 | 12775 |
| 325 | 20230726 | 134800 | 24004628900 | 28550 | 28550 | 28600 | 28500 | 2883 |
| 326 | 20230726 | 134700 | 23922340050 | 28600 | 28500 | 28600 | 28500 | 1509 |
| 327 | 20230726 | 134600 | 23879299100 | 28500 | 28500 | 28650 | 28500 | 4564 |
| 328 | 20230726 | 134500 | 23748924750 | 28550 | 28600 | 28650 | 28400 | 2733 |
| 329 | 20230726 | 134400 | 23671040150 | 28550 | 28350 | 28550 | 28350 | 5643 |
| 330 | 20230726 | 134300 | 23510683050 | 28350 | 28500 | 28550 | 28350 | 3166 |
| 331 | 20230726 | 134200 | 23420539700 | 28500 | 28300 | 28500 | 28250 | 5199 |
| 332 | 20230726 | 134100 | 23273237650 | 28300 | 28100 | 28300 | 28100 | 1307 |
| 333 | 20230726 | 134000 | 23236368050 | 28150 | 28500 | 28600 | 28100 | 8317 |
| 334 | 20230726 | 133900 | 23001686600 | 28550 | 28950 | 28950 | 28500 | 7138 |
| 335 | 20230726 | 133800 | 22796529100 | 28950 | 29000 | 29050 | 28900 | 21337 |
| 336 | 20230726 | 133700 | 22178017550 | 29000 | 28700 | 29000 | 28650 | 22450 |
| 337 | 20230726 | 133600 | 21529447750 | 28700 | 28550 | 28700 | 28550 | 5729 |
| 338 | 20230726 | 133500 | 21365441200 | 28600 | 28450 | 28600 | 28450 | 5117 |
| 339 | 20230726 | 133400 | 21219616500 | 28450 | 28400 | 28500 | 28350 | 7046 |
| 340 | 20230726 | 133300 | 21019142650 | 28350 | 28300 | 28450 | 28300 | 3870 |
| 341 | 20230726 | 133200 | 20909308200 | 28350 | 28100 | 28350 | 28100 | 1889 |
| 342 | 20230726 | 133100 | 20856072750 | 28100 | 28200 | 28200 | 28100 | 1496 |
| 343 | 20230726 | 133000 | 20813954900 | 28150 | 28300 | 28500 | 28150 | 5071 |
| 344 | 20230726 | 132900 | 20670283100 | 28300 | 28250 | 28400 | 28250 | 2217 |
| 345 | 20230726 | 132800 | 20607542200 | 28250 | 28250 | 28300 | 28250 | 3613 |
| 346 | 20230726 | 132700 | 20505471950 | 28300 | 28350 | 28400 | 28250 | 1141 |
| 347 | 20230726 | 132600 | 20473168200 | 28350 | 28350 | 28350 | 28350 | 338 |
| 348 | 20230726 | 132500 | 20463585900 | 28400 | 28600 | 28650 | 28350 | 3433 |
| 349 | 20230726 | 132400 | 20365667450 | 28600 | 28550 | 28650 | 28550 | 5874 |
| 350 | 20230726 | 132300 | 20197738950 | 28550 | 28450 | 28550 | 28400 | 2118 |
| 351 | 20230726 | 132200 | 20137376900 | 28400 | 28450 | 28500 | 28400 | 3693 |
| 352 | 20230726 | 132100 | 20032230100 | 28450 | 28400 | 28450 | 28400 | 2126 |
| 353 | 20230726 | 132000 | 19971785950 | 28400 | 28350 | 28450 | 28350 | 3077 |
| 354 | 20230726 | 131900 | 19884450000 | 28350 | 28250 | 28350 | 28250 | 1693 |
| 355 | 20230726 | 131800 | 19836556550 | 28250 | 28250 | 28300 | 28200 | 1897 |
| 356 | 20230726 | 131700 | 19782968100 | 28250 | 28250 | 28300 | 28250 | 229 |
| 357 | 20230726 | 131600 | 19776492450 | 28300 | 28300 | 28300 | 28000 | 4254 |
| 358 | 20230726 | 131500 | 19656506650 | 28300 | 28350 | 28350 | 28300 | 965 |
| 359 | 20230726 | 131400 | 19629159850 | 28300 | 28250 | 28350 | 28250 | 3753 |
| 360 | 20230726 | 131300 | 19522972250 | 28250 | 28200 | 28250 | 28150 | 1893 |
| 361 | 20230726 | 131200 | 19469576700 | 28150 | 28100 | 28150 | 28100 | 772 |
| 362 | 20230726 | 131100 | 19447846600 | 28100 | 28100 | 28150 | 28050 | 2613 |
| 363 | 20230726 | 131000 | 19374413700 | 28100 | 27900 | 28100 | 27900 | 1588 |
| 364 | 20230726 | 130900 | 19329903050 | 27900 | 27950 | 27950 | 27900 | 308 |
| 365 | 20230726 | 130800 | 19321298400 | 27900 | 27900 | 27950 | 27900 | 201 |
| 366 | 20230726 | 130700 | 19315688050 | 27900 | 27900 | 27950 | 27900 | 1182 |
| 367 | 20230726 | 130600 | 19282709100 | 27900 | 27900 | 28050 | 27900 | 1080 |
| 368 | 20230726 | 130500 | 19252472300 | 27900 | 27950 | 27950 | 27900 | 1271 |
| 369 | 20230726 | 130400 | 19216984950 | 27900 | 27800 | 27950 | 27800 | 1778 |
| 370 | 20230726 | 130300 | 19167392000 | 27850 | 28000 | 28000 | 27800 | 5924 |
| 371 | 20230726 | 130200 | 19002267100 | 27950 | 28100 | 28100 | 27950 | 3948 |
| 372 | 20230726 | 130100 | 18891621300 | 28100 | 28100 | 28150 | 28100 | 441 |
| 373 | 20230726 | 130000 | 18879225550 | 28150 | 28250 | 28250 | 28100 | 3366 |
| 374 | 20230726 | 125900 | 18784296800 | 28200 | 28200 | 28250 | 28100 | 2180 |
| 375 | 20230726 | 125800 | 18722851500 | 28200 | 28200 | 28250 | 28100 | 1648 |
| 376 | 20230726 | 125700 | 18676389250 | 28150 | 28150 | 28200 | 28100 | 479 |
| 377 | 20230726 | 125600 | 18662903750 | 28100 | 28250 | 28250 | 28100 | 2971 |
| 378 | 20230726 | 125500 | 18579330250 | 28200 | 28250 | 28250 | 28200 | 366 |
| 379 | 20230726 | 125400 | 18568994400 | 28200 | 28100 | 28200 | 28100 | 2284 |
| 380 | 20230726 | 125300 | 18504614100 | 28100 | 28100 | 28200 | 28100 | 1448 |
| 381 | 20230726 | 125200 | 18463871800 | 28150 | 28100 | 28150 | 28100 | 1082 |
| 382 | 20230726 | 125100 | 18433418100 | 28100 | 28100 | 28150 | 28100 | 589 |
| 383 | 20230726 | 125000 | 18416866300 | 28100 | 28100 | 28200 | 28000 | 1506 |
| 384 | 20230726 | 124900 | 18374534800 | 28100 | 28000 | 28150 | 27950 | 2023 |
| 385 | 20230726 | 124800 | 18317858250 | 28050 | 28250 | 28250 | 27950 | 6022 |
| 386 | 20230726 | 124700 | 18148840400 | 28250 | 28250 | 28300 | 28200 | 841 |
| 387 | 20230726 | 124600 | 18125070800 | 28200 | 28300 | 28300 | 28200 | 576 |
| 388 | 20230726 | 124500 | 18108789050 | 28400 | 28250 | 28400 | 28250 | 2260 |
| 389 | 20230726 | 124400 | 18044822900 | 28250 | 28150 | 28300 | 28150 | 2302 |
| 390 | 20230726 | 124300 | 17979829450 | 28150 | 28150 | 28200 | 28150 | 328 |
| 391 | 20230726 | 124200 | 17970584050 | 28150 | 28050 | 28400 | 28050 | 1661 |
| 392 | 20230726 | 124100 | 17923742650 | 28000 | 28000 | 28050 | 27950 | 679 |
| 393 | 20230726 | 124000 | 17904726550 | 27950 | 28000 | 28000 | 27900 | 3234 |
| 394 | 20230726 | 123900 | 17814375600 | 28050 | 28100 | 28200 | 28000 | 420 |
| 395 | 20230726 | 123800 | 17802579350 | 28100 | 28150 | 28200 | 27900 | 6776 |
| 396 | 20230726 | 123700 | 17612578000 | 28200 | 28300 | 28300 | 28200 | 695 |
| 397 | 20230726 | 123600 | 17592934100 | 28350 | 28350 | 28400 | 28300 | 1023 |
| 398 | 20230726 | 123500 | 17563957350 | 28350 | 28400 | 28400 | 28300 | 749 |
| 399 | 20230726 | 123400 | 17542749350 | 28400 | 28350 | 28450 | 28150 | 4708 |
| 400 | 20230726 | 123300 | 17409337550 | 28450 | 28300 | 28450 | 28300 | 1533 |
| 401 | 20230726 | 123200 | 17365907750 | 28300 | 28250 | 28350 | 28000 | 5899 |
| 402 | 20230726 | 123100 | 17199922750 | 28250 | 28400 | 28400 | 28250 | 1691 |
| 403 | 20230726 | 123000 | 17151968350 | 28400 | 28400 | 28500 | 28350 | 1938 |
| 404 | 20230726 | 122900 | 17096910050 | 28450 | 28350 | 28550 | 28300 | 1555 |
| 405 | 20230726 | 122800 | 17052686550 | 28350 | 28450 | 28600 | 28100 | 8653 |
| 406 | 20230726 | 122700 | 16807329050 | 28550 | 28600 | 28600 | 28500 | 2701 |
| 407 | 20230726 | 122600 | 16730184100 | 28600 | 28500 | 28600 | 28500 | 2824 |
| 408 | 20230726 | 122500 | 16649592550 | 28500 | 28500 | 28500 | 28450 | 507 |
| 409 | 20230726 | 122400 | 16635145900 | 28500 | 28600 | 28600 | 28450 | 3867 |
| 410 | 20230726 | 122300 | 16524908650 | 28600 | 28450 | 28600 | 28300 | 5640 |
| 411 | 20230726 | 122200 | 16364684200 | 28450 | 28650 | 28650 | 28400 | 2141 |
| 412 | 20230726 | 122100 | 16303544550 | 28650 | 28650 | 28650 | 28500 | 2448 |
| 413 | 20230726 | 122000 | 16233573550 | 28600 | 28350 | 28650 | 28300 | 3705 |
| 414 | 20230726 | 121900 | 16128289650 | 28350 | 28450 | 28500 | 28300 | 3295 |
| 415 | 20230726 | 121800 | 16034800000 | 28500 | 28450 | 28500 | 28300 | 3368 |
| 416 | 20230726 | 121700 | 15939064800 | 28450 | 28500 | 28550 | 28450 | 1451 |
| 417 | 20230726 | 121600 | 15897687150 | 28450 | 28550 | 28600 | 28450 | 2969 |
| 418 | 20230726 | 121500 | 15812984400 | 28600 | 28550 | 28600 | 28550 | 2207 |
| 419 | 20230726 | 121400 | 15749917200 | 28550 | 28750 | 28750 | 28550 | 4753 |
| 420 | 20230726 | 121300 | 15613777950 | 28750 | 28850 | 28950 | 28750 | 6992 |
| 421 | 20230726 | 121200 | 15412016250 | 28900 | 28850 | 28950 | 28850 | 1921 |
| 422 | 20230726 | 121100 | 15356508400 | 28850 | 28900 | 28900 | 28850 | 1978 |
| 423 | 20230726 | 121000 | 15299381050 | 28900 | 28850 | 28950 | 28800 | 8139 |
| 424 | 20230726 | 120900 | 15064579650 | 28850 | 28800 | 28950 | 28750 | 16871 |
| 425 | 20230726 | 120800 | 14577980350 | 28750 | 28650 | 28800 | 28550 | 7442 |
| 426 | 20230726 | 120700 | 14364453600 | 28650 | 28600 | 28700 | 28500 | 15080 |
| 427 | 20230726 | 120600 | 13932772150 | 28600 | 28200 | 28600 | 28200 | 16014 |
| 428 | 20230726 | 120500 | 13477652100 | 28200 | 28200 | 28250 | 28150 | 3057 |
| 429 | 20230726 | 120400 | 13391415950 | 28200 | 28200 | 28200 | 28150 | 2124 |
| 430 | 20230726 | 120300 | 13331519450 | 28200 | 28150 | 28200 | 28150 | 610 |
| 431 | 20230726 | 120200 | 13314347850 | 28100 | 28100 | 28200 | 27950 | 6591 |
| 432 | 20230726 | 120100 | 13129229100 | 28100 | 28200 | 28200 | 28100 | 1503 |
| 433 | 20230726 | 120000 | 13086883650 | 28150 | 28200 | 28250 | 28150 | 1687 |
| 434 | 20230726 | 115900 | 13039360950 | 28150 | 28200 | 28200 | 28150 | 817 |
| 435 | 20230726 | 115800 | 13016349400 | 28200 | 28200 | 28300 | 28150 | 2078 |
| 436 | 20230726 | 115700 | 12957760500 | 28150 | 28200 | 28250 | 28150 | 1579 |
| 437 | 20230726 | 115600 | 12913248000 | 28200 | 28350 | 28400 | 28200 | 2303 |
| 438 | 20230726 | 115500 | 12848078300 | 28300 | 28350 | 28350 | 28200 | 5018 |
| 439 | 20230726 | 115400 | 12706065250 | 28350 | 28100 | 28350 | 28100 | 4680 |
| 440 | 20230726 | 115300 | 12573945300 | 28050 | 28200 | 28250 | 28050 | 6399 |
| 441 | 20230726 | 115200 | 12393845400 | 28150 | 28050 | 28200 | 28050 | 8025 |
| 442 | 20230726 | 115100 | 12167778000 | 28050 | 27900 | 28050 | 27850 | 18853 |
| 443 | 20230726 | 115000 | 11640119850 | 27900 | 27900 | 27950 | 27800 | 2594 |
| 444 | 20230726 | 114900 | 11567734600 | 27850 | 27800 | 27900 | 27800 | 3144 |
| 445 | 20230726 | 114800 | 11480131950 | 27800 | 27700 | 27800 | 27700 | 2094 |
| 446 | 20230726 | 114700 | 11421983200 | 27700 | 27550 | 27800 | 27500 | 6975 |
| 447 | 20230726 | 114600 | 11228647850 | 27550 | 27650 | 27700 | 27550 | 2909 |
| 448 | 20230726 | 114500 | 11148185500 | 27650 | 27550 | 27650 | 27500 | 1965 |
| 449 | 20230726 | 114400 | 11093964450 | 27550 | 27550 | 27550 | 27500 | 1490 |
| 450 | 20230726 | 114300 | 11052919150 | 27550 | 27500 | 27550 | 27450 | 2292 |
| 451 | 20230726 | 114200 | 10989873250 | 27500 | 27550 | 27600 | 27500 | 5420 |
| 452 | 20230726 | 114100 | 10840545300 | 27600 | 27600 | 27600 | 27550 | 1147 |
| 453 | 20230726 | 114000 | 10808907450 | 27600 | 27600 | 27600 | 27550 | 1702 |
| 454 | 20230726 | 113900 | 10761942250 | 27600 | 27550 | 27600 | 27500 | 3324 |
| 455 | 20230726 | 113800 | 10670343450 | 27550 | 27550 | 27600 | 27500 | 2962 |
| 456 | 20230726 | 113700 | 10588712750 | 27550 | 27450 | 27550 | 27450 | 778 |
| 457 | 20230726 | 113600 | 10567318250 | 27500 | 27500 | 27550 | 27450 | 1823 |
| 458 | 20230726 | 113500 | 10517155000 | 27500 | 27550 | 27550 | 27500 | 1492 |
| 459 | 20230726 | 113400 | 10476099500 | 27600 | 27550 | 27600 | 27500 | 1886 |
| 460 | 20230726 | 113300 | 10424139650 | 27550 | 27550 | 27600 | 27500 | 1445 |
| 461 | 20230726 | 113200 | 10384309000 | 27550 | 27600 | 27600 | 27500 | 1907 |
| 462 | 20230726 | 113100 | 10331736400 | 27600 | 27650 | 27650 | 27550 | 1038 |
| 463 | 20230726 | 113000 | 10303044150 | 27600 | 27650 | 27650 | 27550 | 2515 |
| 464 | 20230726 | 112900 | 10233521350 | 27600 | 27600 | 27650 | 27550 | 1692 |
| 465 | 20230726 | 112800 | 10186831300 | 27600 | 27450 | 27600 | 27450 | 2925 |
| 466 | 20230726 | 112700 | 10106309350 | 27500 | 27550 | 27550 | 27450 | 4156 |
| 467 | 20230726 | 112600 | 9991900300 | 27550 | 27550 | 27650 | 27500 | 2697 |
| 468 | 20230726 | 112500 | 9917510200 | 27600 | 27500 | 27700 | 27450 | 2688 |
| 469 | 20230726 | 112400 | 9843446750 | 27500 | 27650 | 27700 | 27500 | 3872 |
| 470 | 20230726 | 112300 | 9736596200 | 27650 | 27650 | 27700 | 27650 | 2490 |
| 471 | 20230726 | 112200 | 9667701000 | 27650 | 27550 | 27650 | 27500 | 6821 |
| 472 | 20230726 | 112100 | 9479548100 | 27550 | 27450 | 27550 | 27450 | 1674 |
| 473 | 20230726 | 112000 | 9433489650 | 27500 | 27550 | 27600 | 27400 | 12326 |
| 474 | 20230726 | 111900 | 9094043250 | 27550 | 27400 | 27550 | 27400 | 5026 |
| 475 | 20230726 | 111800 | 8955893400 | 27400 | 27250 | 27450 | 27250 | 1758 |
| 476 | 20230726 | 111700 | 8907757550 | 27250 | 27250 | 27400 | 27200 | 1842 |
| 477 | 20230726 | 111600 | 8857491450 | 27250 | 27250 | 27300 | 27150 | 1489 |
| 478 | 20230726 | 111500 | 8816961050 | 27250 | 27300 | 27350 | 27200 | 2465 |
| 479 | 20230726 | 111400 | 8749697350 | 27300 | 27150 | 27300 | 27150 | 1861 |
| 480 | 20230726 | 111300 | 8698957850 | 27150 | 27150 | 27200 | 27150 | 1792 |
| 481 | 20230726 | 111200 | 8650268700 | 27150 | 27200 | 27200 | 27100 | 1259 |
| 482 | 20230726 | 111100 | 8616088000 | 27250 | 27050 | 27250 | 27050 | 1865 |
| 483 | 20230726 | 111000 | 8565333900 | 27050 | 27100 | 27150 | 27050 | 1277 |
| 484 | 20230726 | 110900 | 8530687300 | 27100 | 27100 | 27200 | 27050 | 1345 |
| 485 | 20230726 | 110800 | 8494233250 | 27100 | 27200 | 27200 | 27100 | 1977 |
| 486 | 20230726 | 110700 | 8440515450 | 27150 | 27250 | 27300 | 27150 | 2893 |
| 487 | 20230726 | 110600 | 8361769900 | 27250 | 27150 | 27300 | 27150 | 1962 |
| 488 | 20230726 | 110500 | 8308297500 | 27250 | 27050 | 27250 | 27000 | 16311 |
| 489 | 20230726 | 110400 | 7865806900 | 27000 | 27050 | 27050 | 27000 | 370 |
| 490 | 20230726 | 110300 | 7855815750 | 27050 | 27000 | 27050 | 26950 | 2283 |
| 491 | 20230726 | 110200 | 7794133600 | 27100 | 27100 | 27100 | 27000 | 2723 |
| 492 | 20230726 | 110100 | 7720407650 | 27050 | 26900 | 27050 | 26850 | 2407 |
| 493 | 20230726 | 110000 | 7655506050 | 26850 | 26900 | 26900 | 26850 | 2039 |
| 494 | 20230726 | 105900 | 7600659350 | 26850 | 26800 | 27050 | 26800 | 1081 |
| 495 | 20230726 | 105800 | 7571590100 | 26800 | 26650 | 27000 | 26650 | 1664 |
| 496 | 20230726 | 105700 | 7527025500 | 26650 | 26700 | 26750 | 26650 | 1200 |
| 497 | 20230726 | 105600 | 7494995350 | 26700 | 26900 | 26900 | 26650 | 5791 |
| 498 | 20230726 | 105500 | 7340028750 | 26950 | 26800 | 27000 | 26800 | 2009 |
| 499 | 20230726 | 105400 | 7285868200 | 26850 | 26900 | 27000 | 26850 | 558 |
| 500 | 20230726 | 105300 | 7270854450 | 26900 | 27000 | 27000 | 26700 | 2732 |
| 501 | 20230726 | 105200 | 7197236750 | 27050 | 27000 | 27050 | 27000 | 167 |
| 502 | 20230726 | 105100 | 7192720600 | 27000 | 27100 | 27100 | 26950 | 3367 |
| 503 | 20230726 | 105000 | 7101615800 | 27050 | 27000 | 27150 | 26950 | 4028 |
| 504 | 20230726 | 104900 | 6992638450 | 26950 | 26850 | 26950 | 26800 | 1007 |
| 505 | 20230726 | 104800 | 6965550100 | 26850 | 26700 | 26950 | 26650 | 2960 |
| 506 | 20230726 | 104700 | 6886178200 | 26700 | 26650 | 26700 | 26650 | 1298 |
| 507 | 20230726 | 104600 | 6851548000 | 26650 | 26700 | 26750 | 26650 | 1150 |
| 508 | 20230726 | 104500 | 6820841150 | 26750 | 26750 | 26800 | 26750 | 3030 |
| 509 | 20230726 | 104400 | 6739776950 | 26750 | 26750 | 26800 | 26750 | 342 |
| 510 | 20230726 | 104300 | 6730624150 | 26750 | 26800 | 26850 | 26750 | 1121 |
| 511 | 20230726 | 104200 | 6700619950 | 26850 | 26800 | 26850 | 26750 | 1650 |
| 512 | 20230726 | 104100 | 6656408800 | 26800 | 26850 | 26850 | 26800 | 916 |
| 513 | 20230726 | 104000 | 6631857900 | 26850 | 26800 | 26850 | 26750 | 968 |
| 514 | 20230726 | 103900 | 6605929200 | 26800 | 26800 | 26800 | 26700 | 350 |
| 515 | 20230726 | 103800 | 6596569250 | 26700 | 26800 | 26850 | 26700 | 1613 |
| 516 | 20230726 | 103700 | 6553414200 | 26800 | 26900 | 26950 | 26800 | 1198 |
| 517 | 20230726 | 103600 | 6521192550 | 26900 | 26950 | 26950 | 26900 | 1240 |
| 518 | 20230726 | 103500 | 6487833350 | 26900 | 26900 | 27000 | 26900 | 409 |
| 519 | 20230726 | 103400 | 6476822600 | 26900 | 27000 | 27050 | 26900 | 508 |
| 520 | 20230726 | 103300 | 6463121800 | 26950 | 27000 | 27000 | 26900 | 849 |
| 521 | 20230726 | 103200 | 6440245900 | 26900 | 26950 | 27000 | 26900 | 1396 |
| 522 | 20230726 | 103100 | 6402657750 | 26900 | 26900 | 26900 | 26850 | 1053 |
| 523 | 20230726 | 103000 | 6374371250 | 26850 | 27000 | 27000 | 26850 | 1092 |
| 524 | 20230726 | 102900 | 6344940650 | 27050 | 26950 | 27050 | 26900 | 1005 |
| 525 | 20230726 | 102800 | 6317820600 | 26950 | 26950 | 27000 | 26900 | 851 |
| 526 | 20230726 | 102700 | 6294895100 | 26950 | 26900 | 26950 | 26900 | 273 |
| 527 | 20230726 | 102600 | 6287539450 | 26900 | 26750 | 26900 | 26750 | 655 |
| 528 | 20230726 | 102500 | 6269975700 | 26750 | 26800 | 26800 | 26700 | 1047 |
| 529 | 20230726 | 102400 | 6241967400 | 26800 | 27000 | 27000 | 26800 | 2569 |
| 530 | 20230726 | 102300 | 6172927900 | 27000 | 26950 | 27000 | 26950 | 2853 |
| 531 | 20230726 | 102200 | 6095919600 | 27000 | 27000 | 27050 | 26950 | 347 |
| 532 | 20230726 | 102100 | 6086563200 | 27050 | 27000 | 27100 | 26950 | 1124 |
| 533 | 20230726 | 102000 | 6056185600 | 27000 | 27000 | 27050 | 27000 | 4681 |
| 534 | 20230726 | 101900 | 5929783200 | 27000 | 27050 | 27100 | 27000 | 441 |
| 535 | 20230726 | 101800 | 5917851900 | 27050 | 27000 | 27050 | 27000 | 571 |
| 536 | 20230726 | 101700 | 5902413250 | 27000 | 27050 | 27050 | 27000 | 686 |
| 537 | 20230726 | 101600 | 5883879350 | 27000 | 26950 | 27000 | 26850 | 1325 |
| 538 | 20230726 | 101500 | 5848141550 | 26850 | 26850 | 26900 | 26800 | 846 |
| 539 | 20230726 | 101400 | 5825408650 | 26900 | 26900 | 26900 | 26800 | 233 |
| 540 | 20230726 | 101300 | 5819159650 | 26900 | 26900 | 26900 | 26800 | 472 |
| 541 | 20230726 | 101200 | 5806483700 | 26900 | 26700 | 26900 | 26700 | 832 |
| 542 | 20230726 | 101100 | 5784176900 | 26750 | 26600 | 26750 | 26600 | 1701 |
| 543 | 20230726 | 101000 | 5738871050 | 26600 | 26650 | 26650 | 26600 | 448 |
| 544 | 20230726 | 100900 | 5726950800 | 26600 | 26600 | 26700 | 26600 | 745 |
| 545 | 20230726 | 100800 | 5707107650 | 26600 | 26700 | 26700 | 26600 | 839 |
| 546 | 20230726 | 100700 | 5684743150 | 26650 | 26700 | 26700 | 26600 | 6267 |
| 547 | 20230726 | 100600 | 5517728350 | 26650 | 26750 | 26750 | 26650 | 3122 |
| 548 | 20230726 | 100500 | 5434344750 | 26700 | 26700 | 26700 | 26700 | 477 |
| 549 | 20230726 | 100400 | 5421608850 | 26750 | 26750 | 26750 | 26700 | 81 |
| 550 | 20230726 | 100300 | 5419442350 | 26750 | 26750 | 26800 | 26700 | 2675 |
| 551 | 20230726 | 100200 | 5347894200 | 26750 | 26800 | 26850 | 26750 | 3882 |
| 552 | 20230726 | 100100 | 5243876050 | 26800 | 26850 | 26850 | 26800 | 491 |
| 553 | 20230726 | 100000 | 5230709850 | 26850 | 26850 | 26900 | 26800 | 865 |
| 554 | 20230726 | 095900 | 5207464800 | 26850 | 26900 | 26900 | 26750 | 450 |
| 555 | 20230726 | 095800 | 5195393500 | 26900 | 27000 | 27000 | 26800 | 2886 |
| 556 | 20230726 | 095700 | 5117891450 | 26900 | 26850 | 27000 | 26850 | 799 |
| 557 | 20230726 | 095600 | 5096352350 | 26850 | 26850 | 26950 | 26850 | 1141 |
| 558 | 20230726 | 095500 | 5065650650 | 26850 | 26800 | 26850 | 26750 | 589 |
| 559 | 20230726 | 095400 | 5049867350 | 26900 | 26950 | 26950 | 26750 | 10323 |
| 560 | 20230726 | 095300 | 4772825750 | 26950 | 26950 | 27000 | 26950 | 102 |
| 561 | 20230726 | 095200 | 4770076350 | 26950 | 27000 | 27100 | 26950 | 768 |
| 562 | 20230726 | 095100 | 4749339950 | 27000 | 26900 | 27050 | 26900 | 982 |
| 563 | 20230726 | 095000 | 4722837250 | 27050 | 26800 | 27050 | 26800 | 5363 |
| 564 | 20230726 | 094900 | 4578457400 | 26800 | 26850 | 26850 | 26750 | 1316 |
| 565 | 20230726 | 094800 | 4543182150 | 26800 | 26800 | 26850 | 26750 | 1293 |
| 566 | 20230726 | 094700 | 4508530700 | 26800 | 26800 | 26850 | 26800 | 234 |
| 567 | 20230726 | 094600 | 4502258750 | 26850 | 26850 | 26850 | 26800 | 234 |
| 568 | 20230726 | 094500 | 4495978150 | 26850 | 26800 | 26900 | 26750 | 1293 |
| 569 | 20230726 | 094400 | 4461302850 | 26800 | 26850 | 26900 | 26800 | 1429 |
| 570 | 20230726 | 094300 | 4422973200 | 26850 | 26750 | 26950 | 26700 | 3010 |
| 571 | 20230726 | 094200 | 4342181350 | 26750 | 26900 | 26900 | 26750 | 1866 |
| 572 | 20230726 | 094100 | 4292099800 | 26850 | 26950 | 26950 | 26750 | 11307 |
| 573 | 20230726 | 094000 | 3988751400 | 26950 | 27000 | 27050 | 26950 | 1194 |
| 574 | 20230726 | 093900 | 3956525300 | 27050 | 27100 | 27150 | 27050 | 918 |
| 575 | 20230726 | 093800 | 3931659450 | 27100 | 27200 | 27200 | 27100 | 399 |
| 576 | 20230726 | 093700 | 3920814600 | 27150 | 27000 | 27200 | 27000 | 1236 |
| 577 | 20230726 | 093600 | 3887327400 | 27000 | 27050 | 27050 | 27000 | 182 |
| 578 | 20230726 | 093500 | 3882410650 | 27050 | 27000 | 27050 | 27000 | 819 |
| 579 | 20230726 | 093400 | 3860287900 | 27000 | 26950 | 27000 | 26950 | 1863 |
| 580 | 20230726 | 093300 | 3809990600 | 26950 | 26950 | 27000 | 26950 | 765 |
| 581 | 20230726 | 093200 | 3789370950 | 26950 | 26900 | 26950 | 26900 | 746 |
| 582 | 20230726 | 093100 | 3769292500 | 26850 | 26750 | 26850 | 26700 | 1088 |
| 583 | 20230726 | 093000 | 3740166000 | 26750 | 26700 | 26850 | 26700 | 965 |
| 584 | 20230726 | 092900 | 3714345800 | 26700 | 26850 | 26850 | 26700 | 3181 |
| 585 | 20230726 | 092800 | 3629078000 | 26850 | 26900 | 26900 | 26800 | 620 |
| 586 | 20230726 | 092700 | 3612426500 | 26800 | 26850 | 26950 | 26750 | 2138 |
| 587 | 20230726 | 092600 | 3555104550 | 26800 | 26850 | 26950 | 26650 | 2232 |
| 588 | 20230726 | 092500 | 3495103800 | 26650 | 26800 | 26850 | 26650 | 1153 |
| 589 | 20230726 | 092400 | 3464280700 | 26800 | 26650 | 26800 | 26500 | 2409 |
| 590 | 20230726 | 092300 | 3400027000 | 26700 | 26900 | 26900 | 26600 | 3337 |
| 591 | 20230726 | 092200 | 3310797050 | 26900 | 27100 | 27150 | 26900 | 4374 |
| 592 | 20230726 | 092100 | 3192538450 | 27100 | 27350 | 27350 | 27100 | 3132 |
| 593 | 20230726 | 092000 | 3107266450 | 27300 | 27350 | 27400 | 27150 | 9669 |
| 594 | 20230726 | 091900 | 2844027650 | 27350 | 27350 | 27450 | 27350 | 1847 |
| 595 | 20230726 | 091800 | 2793473300 | 27350 | 27450 | 27500 | 27300 | 3395 |
| 596 | 20230726 | 091700 | 2700481700 | 27450 | 27400 | 27550 | 27400 | 1375 |
| 597 | 20230726 | 091600 | 2662680450 | 27400 | 27500 | 27600 | 27300 | 7610 |
| 598 | 20230726 | 091500 | 2453995250 | 27500 | 27300 | 27500 | 27250 | 4982 |
| 599 | 20230726 | 091400 | 2317585650 | 27300 | 27150 | 27400 | 27150 | 4206 |
| 600 | 20230726 | 091300 | 2202733200 | 27150 | 27150 | 27300 | 27050 | 3828 |
| 601 | 20230726 | 091200 | 2098646300 | 27000 | 26950 | 27150 | 26900 | 4881 |
| 602 | 20230726 | 091100 | 1966718950 | 26950 | 26950 | 27000 | 26800 | 2303 |
| 603 | 20230726 | 091000 | 1904699600 | 26950 | 26550 | 26950 | 26450 | 3020 |
| 604 | 20230726 | 090900 | 1824425050 | 26500 | 26600 | 26650 | 26400 | 8823 |
| 605 | 20230726 | 090800 | 1590208950 | 26600 | 26550 | 26650 | 26350 | 7104 |
| 606 | 20230726 | 090700 | 1401984000 | 26550 | 26350 | 26600 | 26300 | 3806 |
| 607 | 20230726 | 090600 | 1301378050 | 26350 | 26750 | 26900 | 26300 | 14996 |
| 608 | 20230726 | 090500 | 901706250 | 26700 | 26800 | 27000 | 26700 | 5573 |
| 609 | 20230726 | 090400 | 752397750 | 26850 | 27000 | 27050 | 26800 | 9268 |
| 610 | 20230726 | 090300 | 502858600 | 27000 | 27000 | 27050 | 27000 | 2380 |
| 611 | 20230726 | 090200 | 438567000 | 26950 | 26850 | 27050 | 26800 | 3549 |
| 612 | 20230726 | 090100 | 342930850 | 26850 | 26850 | 27000 | 26750 | 5967 |
| 613 | 20230726 | 090000 | 182609300 | 26850 | 26800 | 27050 | 26800 | 6799 |