34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 3 | 20230726 | 192500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20230726 | 192400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20230726 | 192300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20230726 | 192200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20230726 | 192100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20230726 | 192000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20230726 | 191900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20230726 | 191800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20230726 | 191700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20230726 | 191600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20230726 | 191500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20230726 | 191400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20230726 | 191300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20230726 | 191200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20230726 | 191100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20230726 | 191000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20230726 | 190900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20230726 | 190800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20230726 | 190700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20230726 | 190600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20230726 | 190500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20230726 | 190400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20230726 | 190300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20230726 | 190200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20230726 | 190100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20230726 | 190000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20230726 | 185900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20230726 | 185800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20230726 | 185700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20230726 | 185600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 33 | 20230726 | 185500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20230726 | 185400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20230726 | 185300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20230726 | 185200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20230726 | 185100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20230726 | 185000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20230726 | 184900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20230726 | 184800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20230726 | 184700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20230726 | 184600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20230726 | 184500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20230726 | 184400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20230726 | 184300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20230726 | 184200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20230726 | 184100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20230726 | 184000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20230726 | 183900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20230726 | 183800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20230726 | 183700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20230726 | 183600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20230726 | 183500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20230726 | 183400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20230726 | 183300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20230726 | 183200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20230726 | 183100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20230726 | 183000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20230726 | 182900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20230726 | 182800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20230726 | 182700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20230726 | 182600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 63 | 20230726 | 182500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20230726 | 182400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20230726 | 182300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20230726 | 182200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20230726 | 182100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20230726 | 182000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20230726 | 181900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20230726 | 181800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20230726 | 181700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20230726 | 181600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20230726 | 181500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20230726 | 181400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20230726 | 181300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20230726 | 181200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20230726 | 181100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20230726 | 181000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20230726 | 180900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20230726 | 180800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20230726 | 180700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20230726 | 180600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20230726 | 180500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20230726 | 180400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20230726 | 180300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20230726 | 180200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20230726 | 180100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20230726 | 180000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20230726 | 175900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20230726 | 175800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20230726 | 175700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20230726 | 175600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 93 | 20230726 | 175500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20230726 | 175400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20230726 | 175300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20230726 | 175200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20230726 | 175100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20230726 | 175000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20230726 | 174900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20230726 | 174800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20230726 | 174700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20230726 | 174600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20230726 | 174500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20230726 | 174400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20230726 | 174300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20230726 | 174200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20230726 | 174100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20230726 | 174000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20230726 | 173900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20230726 | 173800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20230726 | 173700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20230726 | 173600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20230726 | 173500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20230726 | 173400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20230726 | 173300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20230726 | 173200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20230726 | 173100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20230726 | 173000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20230726 | 172900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20230726 | 172800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20230726 | 172700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20230726 | 172600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 123 | 20230726 | 172500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20230726 | 172400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20230726 | 172300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20230726 | 172200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20230726 | 172100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20230726 | 172000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20230726 | 171900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20230726 | 171800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20230726 | 171700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20230726 | 171600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20230726 | 171500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20230726 | 171400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20230726 | 171300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20230726 | 171200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20230726 | 171100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20230726 | 171000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20230726 | 170900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20230726 | 170800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20230726 | 170700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20230726 | 170600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20230726 | 170500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20230726 | 170400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20230726 | 170300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20230726 | 170200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20230726 | 170100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20230726 | 170000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20230726 | 165900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20230726 | 165800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20230726 | 165700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20230726 | 165600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 153 | 20230726 | 165500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20230726 | 165400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20230726 | 165300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20230726 | 165200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20230726 | 165100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20230726 | 165000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20230726 | 164900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20230726 | 164800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20230726 | 164700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20230726 | 164600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20230726 | 164500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20230726 | 164400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20230726 | 164300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20230726 | 164200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20230726 | 164100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20230726 | 164000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20230726 | 163900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20230726 | 163800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20230726 | 163700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20230726 | 163600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20230726 | 163500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20230726 | 163400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20230726 | 163300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20230726 | 163200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20230726 | 163100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20230726 | 163000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20230726 | 162900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20230726 | 162800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20230726 | 162700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20230726 | 162600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 183 | 20230726 | 162500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20230726 | 162400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20230726 | 162300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20230726 | 162200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20230726 | 162100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20230726 | 162000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20230726 | 161900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20230726 | 161800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20230726 | 161700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20230726 | 161600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20230726 | 161500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20230726 | 161400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20230726 | 161300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20230726 | 161200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20230726 | 161100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20230726 | 161000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20230726 | 160900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20230726 | 160800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20230726 | 160700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20230726 | 160600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20230726 | 160500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20230726 | 160400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20230726 | 160300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20230726 | 160200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20230726 | 160100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20230726 | 160000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20230726 | 155900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20230726 | 155800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20230726 | 155700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20230726 | 155600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 213 | 20230726 | 155500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20230726 | 155400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20230726 | 155300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20230726 | 155200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20230726 | 155100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20230726 | 155000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20230726 | 154900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20230726 | 154800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20230726 | 154700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20230726 | 154600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20230726 | 154500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20230726 | 154400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20230726 | 154300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20230726 | 154200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20230726 | 154100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20230726 | 154000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20230726 | 153900 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20230726 | 153800 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20230726 | 153700 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20230726 | 153600 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20230726 | 153500 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20230726 | 153400 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20230726 | 153300 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20230726 | 153200 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20230726 | 153100 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20230726 | 153000 | 32632100150 | 41500 | 41500 | 41500 | 41500 | 15900 |
| 239 | 20230726 | 152900 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 240 | 20230726 | 152800 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 241 | 20230726 | 152700 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 242 | 20230726 | 152600 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 243 | 20230726 | 152500 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 244 | 20230726 | 152400 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 245 | 20230726 | 152300 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 246 | 20230726 | 152200 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 247 | 20230726 | 152100 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 248 | 20230726 | 152000 | 31972250150 | 41650 | 41650 | 41650 | 41650 | 0 |
| 249 | 20230726 | 151900 | 31972250150 | 41650 | 41600 | 41950 | 41500 | 4930 |
| 250 | 20230726 | 151800 | 31766802150 | 41550 | 41600 | 41650 | 41450 | 5969 |
| 251 | 20230726 | 151700 | 31518929650 | 41600 | 41550 | 41600 | 41550 | 1809 |
| 252 | 20230726 | 151600 | 31443720200 | 41600 | 41600 | 41600 | 41550 | 3177 |
| 253 | 20230726 | 151500 | 31311625200 | 41550 | 41550 | 41700 | 41550 | 4367 |
| 254 | 20230726 | 151400 | 31130142700 | 41550 | 41550 | 41550 | 41500 | 2158 |
| 255 | 20230726 | 151300 | 31040512900 | 41500 | 41550 | 41550 | 41500 | 1952 |
| 256 | 20230726 | 151200 | 30959469200 | 41550 | 41700 | 41700 | 41500 | 1182 |
| 257 | 20230726 | 151100 | 30910322800 | 41700 | 41750 | 41750 | 41550 | 841 |
| 258 | 20230726 | 151000 | 30875292550 | 41700 | 41650 | 41800 | 41650 | 1550 |
| 259 | 20230726 | 150900 | 30810597750 | 41650 | 41550 | 41700 | 41550 | 1644 |
| 260 | 20230726 | 150800 | 30742189650 | 41550 | 41600 | 41650 | 41500 | 2715 |
| 261 | 20230726 | 150700 | 30629392950 | 41600 | 41750 | 41800 | 41600 | 4038 |
| 262 | 20230726 | 150600 | 30461060900 | 41700 | 41850 | 41850 | 41700 | 349 |
| 263 | 20230726 | 150500 | 30446488250 | 41850 | 41750 | 41900 | 41700 | 1154 |
| 264 | 20230726 | 150400 | 30398352600 | 41700 | 41750 | 41800 | 41700 | 1273 |
| 265 | 20230726 | 150300 | 30345244450 | 41800 | 41800 | 41850 | 41750 | 2125 |
| 266 | 20230726 | 150200 | 30256437900 | 41850 | 41950 | 41950 | 41850 | 1354 |
| 267 | 20230726 | 150100 | 30199711300 | 41950 | 42050 | 42050 | 41950 | 1184 |
| 268 | 20230726 | 150000 | 30149983700 | 42050 | 42000 | 42050 | 41950 | 2351 |
| 269 | 20230726 | 145900 | 30051249000 | 41950 | 41900 | 42000 | 41900 | 2895 |
| 270 | 20230726 | 145800 | 29929819400 | 41850 | 41900 | 41950 | 41850 | 2286 |
| 271 | 20230726 | 145700 | 29834028750 | 41850 | 41800 | 41900 | 41800 | 1340 |
| 272 | 20230726 | 145600 | 29777980550 | 41800 | 41800 | 41800 | 41750 | 632 |
| 273 | 20230726 | 145500 | 29751565150 | 41850 | 41800 | 41850 | 41750 | 4529 |
| 274 | 20230726 | 145400 | 29562324250 | 41800 | 41750 | 41850 | 41750 | 948 |
| 275 | 20230726 | 145300 | 29522707500 | 41800 | 41800 | 41850 | 41750 | 3108 |
| 276 | 20230726 | 145200 | 29392833100 | 41800 | 41750 | 41850 | 41700 | 2149 |
| 277 | 20230726 | 145100 | 29303139800 | 41750 | 41800 | 41800 | 41750 | 1522 |
| 278 | 20230726 | 145000 | 29239589750 | 41800 | 41800 | 41800 | 41750 | 926 |
| 279 | 20230726 | 144900 | 29200883450 | 41800 | 41900 | 41900 | 41800 | 1859 |
| 280 | 20230726 | 144800 | 29123079550 | 41900 | 41900 | 41900 | 41850 | 974 |
| 281 | 20230726 | 144700 | 29082275200 | 41900 | 41800 | 41900 | 41800 | 1155 |
| 282 | 20230726 | 144600 | 29033933100 | 41800 | 41850 | 41850 | 41800 | 281 |
| 283 | 20230726 | 144500 | 29022182100 | 41900 | 41900 | 41900 | 41750 | 2135 |
| 284 | 20230726 | 144400 | 28932847400 | 41900 | 41950 | 41950 | 41900 | 672 |
| 285 | 20230726 | 144300 | 28904686800 | 41950 | 41950 | 42000 | 41900 | 906 |
| 286 | 20230726 | 144200 | 28866689600 | 42000 | 41950 | 42000 | 41950 | 519 |
| 287 | 20230726 | 144100 | 28844917350 | 41900 | 41950 | 42000 | 41900 | 662 |
| 288 | 20230726 | 144000 | 28817143700 | 41950 | 41950 | 41950 | 41900 | 1242 |
| 289 | 20230726 | 143900 | 28765044200 | 41950 | 42000 | 42050 | 41950 | 1501 |
| 290 | 20230726 | 143800 | 28702022300 | 41950 | 42000 | 42000 | 41900 | 282 |
| 291 | 20230726 | 143700 | 28690192100 | 41950 | 41900 | 42000 | 41850 | 1889 |
| 292 | 20230726 | 143600 | 28611036450 | 41850 | 41950 | 41950 | 41850 | 832 |
| 293 | 20230726 | 143500 | 28576172800 | 41900 | 41950 | 42000 | 41900 | 312 |
| 294 | 20230726 | 143400 | 28563084600 | 41950 | 42000 | 42000 | 41850 | 1840 |
| 295 | 20230726 | 143300 | 28485937450 | 42000 | 41950 | 42000 | 41900 | 755 |
| 296 | 20230726 | 143200 | 28454273200 | 41950 | 41950 | 42000 | 41900 | 735 |
| 297 | 20230726 | 143100 | 28423455650 | 41950 | 42050 | 42050 | 41950 | 824 |
| 298 | 20230726 | 143000 | 28388846450 | 42100 | 42000 | 42100 | 41950 | 1196 |
| 299 | 20230726 | 142900 | 28338524550 | 41950 | 41900 | 42050 | 41900 | 4227 |
| 300 | 20230726 | 142800 | 28161057000 | 41950 | 41900 | 41950 | 41900 | 432 |
| 301 | 20230726 | 142700 | 28142955450 | 41900 | 41750 | 41950 | 41750 | 1278 |
| 302 | 20230726 | 142600 | 28089454500 | 41750 | 41800 | 41800 | 41750 | 180 |
| 303 | 20230726 | 142500 | 28081938000 | 41800 | 41800 | 41800 | 41750 | 329 |
| 304 | 20230726 | 142400 | 28068193500 | 41850 | 41750 | 41850 | 41750 | 1845 |
| 305 | 20230726 | 142300 | 27991091550 | 41750 | 41800 | 41800 | 41700 | 1181 |
| 306 | 20230726 | 142200 | 27941797500 | 41800 | 41850 | 41900 | 41800 | 124 |
| 307 | 20230726 | 142100 | 27936609200 | 41950 | 41800 | 41950 | 41800 | 1100 |
| 308 | 20230726 | 142000 | 27890570350 | 41850 | 41900 | 41950 | 41850 | 1125 |
| 309 | 20230726 | 141900 | 27843445100 | 41900 | 41900 | 41950 | 41900 | 466 |
| 310 | 20230726 | 141800 | 27823919500 | 41900 | 41800 | 41950 | 41700 | 820 |
| 311 | 20230726 | 141700 | 27789605950 | 41800 | 41800 | 41850 | 41650 | 530 |
| 312 | 20230726 | 141600 | 27767488650 | 41600 | 41650 | 41850 | 41550 | 1286 |
| 313 | 20230726 | 141500 | 27713817550 | 41650 | 41500 | 41650 | 41450 | 1117 |
| 314 | 20230726 | 141400 | 27667404050 | 41600 | 41600 | 41650 | 41450 | 1635 |
| 315 | 20230726 | 141300 | 27599529400 | 41650 | 41600 | 41750 | 41550 | 952 |
| 316 | 20230726 | 141200 | 27559921250 | 41650 | 41700 | 41750 | 41500 | 3120 |
| 317 | 20230726 | 141100 | 27430233900 | 41700 | 41800 | 41850 | 41600 | 628 |
| 318 | 20230726 | 141000 | 27404039600 | 41850 | 41600 | 41850 | 41600 | 1157 |
| 319 | 20230726 | 140900 | 27355789700 | 41600 | 41700 | 41700 | 41550 | 1181 |
| 320 | 20230726 | 140800 | 27306697600 | 41700 | 41700 | 41750 | 41600 | 1219 |
| 321 | 20230726 | 140700 | 27255923150 | 41700 | 41800 | 41800 | 41600 | 1234 |
| 322 | 20230726 | 140600 | 27204473050 | 41700 | 41600 | 41900 | 41500 | 3028 |
| 323 | 20230726 | 140500 | 27078414450 | 41700 | 41750 | 41850 | 41600 | 1339 |
| 324 | 20230726 | 140400 | 27022572000 | 41800 | 41700 | 41800 | 41600 | 1855 |
| 325 | 20230726 | 140300 | 26945118850 | 41750 | 41600 | 41750 | 41500 | 3130 |
| 326 | 20230726 | 140200 | 26814748350 | 41600 | 41500 | 41650 | 41450 | 1809 |
| 327 | 20230726 | 140100 | 26739549800 | 41450 | 41650 | 41650 | 41450 | 4601 |
| 328 | 20230726 | 140000 | 26548624250 | 41600 | 41650 | 41800 | 41500 | 2480 |
| 329 | 20230726 | 135900 | 26445430400 | 41800 | 41700 | 41900 | 41650 | 1851 |
| 330 | 20230726 | 135800 | 26368107350 | 41650 | 41900 | 41900 | 41600 | 3215 |
| 331 | 20230726 | 135700 | 26233984200 | 41800 | 41950 | 42000 | 41800 | 1736 |
| 332 | 20230726 | 135600 | 26161242500 | 42000 | 41900 | 42000 | 41800 | 3834 |
| 333 | 20230726 | 135500 | 26000731200 | 41850 | 41900 | 42000 | 41850 | 2656 |
| 334 | 20230726 | 135400 | 25889457750 | 41900 | 42000 | 42050 | 41900 | 2253 |
| 335 | 20230726 | 135300 | 25794919950 | 42050 | 42250 | 42250 | 42050 | 1500 |
| 336 | 20230726 | 135200 | 25731671900 | 42200 | 42150 | 42250 | 42050 | 1492 |
| 337 | 20230726 | 135100 | 25668750750 | 42150 | 41950 | 42200 | 41950 | 1354 |
| 338 | 20230726 | 135000 | 25611743500 | 42000 | 42100 | 42100 | 41950 | 1580 |
| 339 | 20230726 | 134900 | 25545355850 | 42050 | 42150 | 42350 | 42000 | 2588 |
| 340 | 20230726 | 134800 | 25436317400 | 42100 | 42000 | 42400 | 41950 | 1758 |
| 341 | 20230726 | 134700 | 25362075700 | 42000 | 42050 | 42050 | 41950 | 2841 |
| 342 | 20230726 | 134600 | 25242820100 | 42050 | 42200 | 42250 | 42000 | 4332 |
| 343 | 20230726 | 134500 | 25060565400 | 42200 | 42350 | 42450 | 42150 | 2932 |
| 344 | 20230726 | 134400 | 24936698600 | 42250 | 42150 | 42450 | 42100 | 2542 |
| 345 | 20230726 | 134300 | 24829145000 | 42350 | 42200 | 42450 | 42050 | 2733 |
| 346 | 20230726 | 134200 | 24713840350 | 42200 | 42100 | 42350 | 42100 | 1015 |
| 347 | 20230726 | 134100 | 24670977750 | 42100 | 42100 | 42200 | 42050 | 573 |
| 348 | 20230726 | 134000 | 24646848600 | 42150 | 42350 | 42350 | 42050 | 1885 |
| 349 | 20230726 | 133900 | 24567228950 | 42350 | 42550 | 42550 | 42200 | 3616 |
| 350 | 20230726 | 133800 | 24413885700 | 42550 | 42700 | 42800 | 42550 | 3880 |
| 351 | 20230726 | 133700 | 24248150600 | 42700 | 42600 | 42750 | 42600 | 5887 |
| 352 | 20230726 | 133600 | 23996802350 | 42600 | 42300 | 42600 | 42250 | 4366 |
| 353 | 20230726 | 133500 | 23811494300 | 42300 | 42200 | 42300 | 42000 | 2272 |
| 354 | 20230726 | 133400 | 23715606200 | 42200 | 42200 | 42300 | 42050 | 4747 |
| 355 | 20230726 | 133300 | 23515234500 | 42250 | 42100 | 42350 | 42100 | 3124 |
| 356 | 20230726 | 133200 | 23383520700 | 42100 | 42050 | 42250 | 42000 | 3820 |
| 357 | 20230726 | 133100 | 23222852050 | 42100 | 42200 | 42250 | 42050 | 287 |
| 358 | 20230726 | 133000 | 23210766300 | 42200 | 42300 | 42350 | 42100 | 1906 |
| 359 | 20230726 | 132900 | 23130330150 | 42300 | 42300 | 42350 | 42250 | 975 |
| 360 | 20230726 | 132800 | 23089082950 | 42250 | 42300 | 42400 | 42200 | 952 |
| 361 | 20230726 | 132700 | 23048770250 | 42200 | 42300 | 42450 | 42200 | 5043 |
| 362 | 20230726 | 132600 | 22835129350 | 42300 | 42300 | 42400 | 42050 | 6081 |
| 363 | 20230726 | 132500 | 22578040950 | 42300 | 42650 | 42700 | 42250 | 7792 |
| 364 | 20230726 | 132400 | 22246434950 | 42650 | 42300 | 42700 | 42150 | 14432 |
| 365 | 20230726 | 132300 | 21635046050 | 42300 | 41850 | 42350 | 41850 | 12628 |
| 366 | 20230726 | 132200 | 21102253150 | 41850 | 41900 | 41900 | 41800 | 628 |
| 367 | 20230726 | 132100 | 21075955850 | 41950 | 41850 | 42000 | 41800 | 5730 |
| 368 | 20230726 | 132000 | 20835793250 | 41800 | 41800 | 41850 | 41750 | 681 |
| 369 | 20230726 | 131900 | 20807326550 | 41800 | 41850 | 41850 | 41800 | 1305 |
| 370 | 20230726 | 131800 | 20752754400 | 41800 | 41700 | 41800 | 41700 | 2064 |
| 371 | 20230726 | 131700 | 20666536600 | 41650 | 41800 | 41800 | 41650 | 1561 |
| 372 | 20230726 | 131600 | 20601339800 | 41750 | 41850 | 41850 | 41750 | 1060 |
| 373 | 20230726 | 131500 | 20557037950 | 41900 | 41800 | 41900 | 41800 | 367 |
| 374 | 20230726 | 131400 | 20541686000 | 41800 | 41700 | 41800 | 41700 | 490 |
| 375 | 20230726 | 131300 | 20521231150 | 41700 | 41650 | 41800 | 41650 | 1399 |
| 376 | 20230726 | 131200 | 20462873550 | 41650 | 41500 | 41650 | 41500 | 1134 |
| 377 | 20230726 | 131100 | 20415723950 | 41550 | 41550 | 41550 | 41500 | 204 |
| 378 | 20230726 | 131000 | 20407252700 | 41500 | 41550 | 41600 | 41400 | 1372 |
| 379 | 20230726 | 130900 | 20350358450 | 41550 | 41400 | 41550 | 41350 | 986 |
| 380 | 20230726 | 130800 | 20309500900 | 41350 | 41500 | 41500 | 41350 | 2668 |
| 381 | 20230726 | 130700 | 20199040400 | 41500 | 41600 | 41600 | 41450 | 271 |
| 382 | 20230726 | 130600 | 20187792800 | 41600 | 41550 | 41600 | 41400 | 695 |
| 383 | 20230726 | 130500 | 20158956100 | 41550 | 41400 | 41550 | 41400 | 1421 |
| 384 | 20230726 | 130400 | 20100034900 | 41400 | 41450 | 41500 | 41400 | 1417 |
| 385 | 20230726 | 130300 | 20041343600 | 41450 | 41550 | 41550 | 41450 | 1389 |
| 386 | 20230726 | 130200 | 19983745500 | 41550 | 41550 | 41600 | 41500 | 2201 |
| 387 | 20230726 | 130100 | 19892352900 | 41600 | 41600 | 41650 | 41550 | 1508 |
| 388 | 20230726 | 130000 | 19829649900 | 41650 | 41700 | 41700 | 41650 | 1294 |
| 389 | 20230726 | 125900 | 19775710450 | 41800 | 41750 | 41850 | 41700 | 606 |
| 390 | 20230726 | 125800 | 19750403100 | 41750 | 41700 | 41750 | 41700 | 270 |
| 391 | 20230726 | 125700 | 19739141100 | 41700 | 41650 | 41750 | 41600 | 1393 |
| 392 | 20230726 | 125600 | 19681100300 | 41650 | 41650 | 41700 | 41600 | 379 |
| 393 | 20230726 | 125500 | 19665327350 | 41650 | 41650 | 41700 | 41650 | 231 |
| 394 | 20230726 | 125400 | 19655705100 | 41700 | 41650 | 41700 | 41550 | 322 |
| 395 | 20230726 | 125300 | 19642297300 | 41650 | 41600 | 41650 | 41600 | 677 |
| 396 | 20230726 | 125200 | 19614129450 | 41650 | 41600 | 41650 | 41600 | 280 |
| 397 | 20230726 | 125100 | 19602477450 | 41600 | 41700 | 41700 | 41600 | 1178 |
| 398 | 20230726 | 125000 | 19553463450 | 41700 | 41700 | 41700 | 41650 | 310 |
| 399 | 20230726 | 124900 | 19540546750 | 41700 | 41700 | 41750 | 41650 | 397 |
| 400 | 20230726 | 124800 | 19523997000 | 41750 | 41600 | 41750 | 41600 | 3506 |
| 401 | 20230726 | 124700 | 19377951950 | 41600 | 41600 | 41650 | 41600 | 686 |
| 402 | 20230726 | 124600 | 19349410550 | 41550 | 41550 | 41650 | 41550 | 2028 |
| 403 | 20230726 | 124500 | 19265068050 | 41550 | 41600 | 41650 | 41550 | 1658 |
| 404 | 20230726 | 124400 | 19196094050 | 41600 | 41650 | 41700 | 41600 | 1162 |
| 405 | 20230726 | 124300 | 19147705950 | 41650 | 41600 | 41700 | 41600 | 3113 |
| 406 | 20230726 | 124200 | 19018113550 | 41650 | 41600 | 41650 | 41600 | 835 |
| 407 | 20230726 | 124100 | 18983375750 | 41650 | 41600 | 41650 | 41600 | 699 |
| 408 | 20230726 | 124000 | 18954295300 | 41600 | 41700 | 41700 | 41600 | 1175 |
| 409 | 20230726 | 123900 | 18905381350 | 41700 | 41650 | 41750 | 41650 | 1817 |
| 410 | 20230726 | 123800 | 18829627250 | 41650 | 41700 | 41750 | 41650 | 624 |
| 411 | 20230726 | 123700 | 18803618150 | 41700 | 41750 | 41800 | 41700 | 1594 |
| 412 | 20230726 | 123600 | 18737124800 | 41800 | 41800 | 41800 | 41750 | 1339 |
| 413 | 20230726 | 123500 | 18681181200 | 41850 | 41800 | 41900 | 41800 | 1055 |
| 414 | 20230726 | 123400 | 18637080550 | 41800 | 41850 | 41900 | 41800 | 793 |
| 415 | 20230726 | 123300 | 18603893450 | 41900 | 41900 | 41900 | 41850 | 711 |
| 416 | 20230726 | 123200 | 18574137350 | 41900 | 41900 | 41900 | 41850 | 881 |
| 417 | 20230726 | 123100 | 18537240800 | 41950 | 41950 | 41950 | 41900 | 501 |
| 418 | 20230726 | 123000 | 18516247300 | 41900 | 41950 | 41950 | 41900 | 492 |
| 419 | 20230726 | 122900 | 18495631200 | 41950 | 41950 | 41950 | 41850 | 1236 |
| 420 | 20230726 | 122800 | 18443840650 | 41950 | 42000 | 42000 | 41950 | 2307 |
| 421 | 20230726 | 122700 | 18346989950 | 42000 | 42050 | 42100 | 42000 | 974 |
| 422 | 20230726 | 122600 | 18306077700 | 42050 | 42050 | 42050 | 42000 | 683 |
| 423 | 20230726 | 122500 | 18277359000 | 42100 | 41900 | 42100 | 41900 | 2527 |
| 424 | 20230726 | 122400 | 18171149300 | 41900 | 42000 | 42000 | 41900 | 956 |
| 425 | 20230726 | 122300 | 18131069400 | 42000 | 41950 | 42000 | 41950 | 103 |
| 426 | 20230726 | 122200 | 18126747600 | 42000 | 42000 | 42000 | 42000 | 606 |
| 427 | 20230726 | 122100 | 18101295600 | 42000 | 42000 | 42000 | 41950 | 1596 |
| 428 | 20230726 | 122000 | 18034282500 | 42050 | 42050 | 42100 | 42000 | 521 |
| 429 | 20230726 | 121900 | 18012380750 | 42000 | 41850 | 42000 | 41750 | 2268 |
| 430 | 20230726 | 121800 | 17917366200 | 41800 | 41950 | 42000 | 41800 | 1851 |
| 431 | 20230726 | 121700 | 17839871400 | 41950 | 42000 | 42000 | 41950 | 179 |
| 432 | 20230726 | 121600 | 17832361450 | 42000 | 41950 | 42050 | 41950 | 580 |
| 433 | 20230726 | 121500 | 17808002000 | 42000 | 42050 | 42050 | 41950 | 375 |
| 434 | 20230726 | 121400 | 17792257850 | 42050 | 42050 | 42050 | 42000 | 451 |
| 435 | 20230726 | 121300 | 17773298300 | 42000 | 42050 | 42050 | 42000 | 391 |
| 436 | 20230726 | 121200 | 17756863350 | 42050 | 42000 | 42050 | 41900 | 1359 |
| 437 | 20230726 | 121100 | 17699815900 | 42000 | 42000 | 42050 | 42000 | 1007 |
| 438 | 20230726 | 121000 | 17657515150 | 42000 | 42000 | 42000 | 41950 | 230 |
| 439 | 20230726 | 120900 | 17647857400 | 42000 | 42050 | 42050 | 42000 | 91 |
| 440 | 20230726 | 120800 | 17644031250 | 42100 | 42050 | 42100 | 42050 | 365 |
| 441 | 20230726 | 120700 | 17628682800 | 42100 | 42050 | 42150 | 42050 | 143 |
| 442 | 20230726 | 120600 | 17622662650 | 42050 | 41950 | 42100 | 41950 | 121 |
| 443 | 20230726 | 120500 | 17617580150 | 41900 | 42050 | 42150 | 41900 | 1038 |
| 444 | 20230726 | 120400 | 17573984250 | 42150 | 42150 | 42200 | 42100 | 544 |
| 445 | 20230726 | 120300 | 17551066550 | 42150 | 42150 | 42200 | 42150 | 157 |
| 446 | 20230726 | 120200 | 17544448650 | 42200 | 42250 | 42250 | 42150 | 470 |
| 447 | 20230726 | 120100 | 17524618750 | 42200 | 42300 | 42300 | 42200 | 202 |
| 448 | 20230726 | 120000 | 17516088600 | 42300 | 42250 | 42300 | 42250 | 1006 |
| 449 | 20230726 | 115900 | 17473558200 | 42250 | 42200 | 42250 | 42150 | 231 |
| 450 | 20230726 | 115800 | 17463810450 | 42200 | 42150 | 42200 | 42150 | 715 |
| 451 | 20230726 | 115700 | 17433641900 | 42100 | 42100 | 42150 | 42100 | 384 |
| 452 | 20230726 | 115600 | 17417466550 | 42100 | 42150 | 42200 | 42100 | 156 |
| 453 | 20230726 | 115500 | 17410890150 | 42150 | 42050 | 42200 | 42000 | 1036 |
| 454 | 20230726 | 115400 | 17367282300 | 42050 | 42050 | 42100 | 42050 | 166 |
| 455 | 20230726 | 115300 | 17360301900 | 42050 | 42100 | 42150 | 42050 | 584 |
| 456 | 20230726 | 115200 | 17335701650 | 42100 | 42050 | 42100 | 42000 | 775 |
| 457 | 20230726 | 115100 | 17303128350 | 42050 | 42050 | 42050 | 42000 | 1301 |
| 458 | 20230726 | 115000 | 17248470300 | 42100 | 42050 | 42100 | 42050 | 132 |
| 459 | 20230726 | 114900 | 17242918550 | 42050 | 41950 | 42050 | 41950 | 691 |
| 460 | 20230726 | 114800 | 17213903050 | 42000 | 42000 | 42150 | 42000 | 866 |
| 461 | 20230726 | 114700 | 17177523850 | 42050 | 42150 | 42150 | 42050 | 851 |
| 462 | 20230726 | 114600 | 17141699750 | 42150 | 42200 | 42250 | 42100 | 852 |
| 463 | 20230726 | 114500 | 17105754050 | 42200 | 42200 | 42250 | 42150 | 262 |
| 464 | 20230726 | 114400 | 17094706250 | 42250 | 42200 | 42300 | 42200 | 3381 |
| 465 | 20230726 | 114300 | 16951827350 | 42150 | 42050 | 42200 | 42000 | 800 |
| 466 | 20230726 | 114200 | 16918158300 | 42050 | 42100 | 42100 | 42000 | 978 |
| 467 | 20230726 | 114100 | 16877024650 | 42150 | 42150 | 42200 | 42100 | 2965 |
| 468 | 20230726 | 114000 | 16752078200 | 42150 | 42200 | 42200 | 42150 | 779 |
| 469 | 20230726 | 113900 | 16719233150 | 42150 | 42050 | 42200 | 42050 | 1196 |
| 470 | 20230726 | 113800 | 16668850450 | 42050 | 42000 | 42050 | 41950 | 1078 |
| 471 | 20230726 | 113700 | 16623548450 | 42000 | 41950 | 42000 | 41950 | 1481 |
| 472 | 20230726 | 113600 | 16561367700 | 41950 | 41900 | 41950 | 41850 | 538 |
| 473 | 20230726 | 113500 | 16538816750 | 41900 | 41900 | 41950 | 41900 | 621 |
| 474 | 20230726 | 113400 | 16512796500 | 41900 | 41850 | 41900 | 41850 | 892 |
| 475 | 20230726 | 113300 | 16475432750 | 41850 | 41800 | 41850 | 41800 | 730 |
| 476 | 20230726 | 113200 | 16444892100 | 41800 | 41750 | 41800 | 41750 | 1582 |
| 477 | 20230726 | 113100 | 16378770300 | 41800 | 41750 | 41800 | 41750 | 298 |
| 478 | 20230726 | 113000 | 16366319750 | 41750 | 41800 | 41800 | 41750 | 610 |
| 479 | 20230726 | 112900 | 16340843500 | 41700 | 41750 | 41850 | 41700 | 2129 |
| 480 | 20230726 | 112800 | 16251799450 | 41800 | 41700 | 41800 | 41650 | 801 |
| 481 | 20230726 | 112700 | 16218366700 | 41700 | 41650 | 41750 | 41650 | 658 |
| 482 | 20230726 | 112600 | 16190948900 | 41650 | 41600 | 41650 | 41600 | 564 |
| 483 | 20230726 | 112500 | 16167481200 | 41600 | 41600 | 41600 | 41550 | 1522 |
| 484 | 20230726 | 112400 | 16104221000 | 41600 | 41650 | 41650 | 41600 | 715 |
| 485 | 20230726 | 112300 | 16074471950 | 41650 | 41650 | 41650 | 41600 | 232 |
| 486 | 20230726 | 112200 | 16064811650 | 41650 | 41650 | 41700 | 41650 | 708 |
| 487 | 20230726 | 112100 | 16035323100 | 41700 | 41700 | 41700 | 41650 | 25 |
| 488 | 20230726 | 112000 | 16034280650 | 41600 | 41650 | 41700 | 41550 | 2436 |
| 489 | 20230726 | 111900 | 15932945050 | 41650 | 41600 | 41650 | 41600 | 395 |
| 490 | 20230726 | 111800 | 15916501700 | 41650 | 41650 | 41700 | 41600 | 375 |
| 491 | 20230726 | 111700 | 15900883350 | 41650 | 41700 | 41700 | 41650 | 324 |
| 492 | 20230726 | 111600 | 15887386650 | 41700 | 41700 | 41750 | 41650 | 359 |
| 493 | 20230726 | 111500 | 15872414350 | 41650 | 41700 | 41800 | 41650 | 1139 |
| 494 | 20230726 | 111400 | 15824952100 | 41800 | 41800 | 41800 | 41700 | 440 |
| 495 | 20230726 | 111300 | 15806576450 | 41800 | 41850 | 41850 | 41750 | 251 |
| 496 | 20230726 | 111200 | 15796092100 | 41800 | 41750 | 41850 | 41700 | 1891 |
| 497 | 20230726 | 111100 | 15717094200 | 41700 | 41700 | 41850 | 41700 | 2775 |
| 498 | 20230726 | 111000 | 15601170050 | 41700 | 41650 | 41750 | 41650 | 691 |
| 499 | 20230726 | 110900 | 15572358550 | 41650 | 41700 | 41700 | 41600 | 654 |
| 500 | 20230726 | 110800 | 15545118000 | 41650 | 41650 | 41700 | 41650 | 771 |
| 501 | 20230726 | 110700 | 15512977200 | 41600 | 41700 | 41700 | 41600 | 1062 |
| 502 | 20230726 | 110600 | 15468778750 | 41700 | 41700 | 41700 | 41700 | 135 |
| 503 | 20230726 | 110500 | 15463149250 | 41700 | 41650 | 41700 | 41600 | 902 |
| 504 | 20230726 | 110400 | 15425570350 | 41650 | 41650 | 41650 | 41650 | 278 |
| 505 | 20230726 | 110300 | 15413991650 | 41750 | 41600 | 41750 | 41600 | 1261 |
| 506 | 20230726 | 110200 | 15361420250 | 41600 | 41650 | 41700 | 41600 | 525 |
| 507 | 20230726 | 110100 | 15339558900 | 41650 | 41600 | 41700 | 41600 | 1474 |
| 508 | 20230726 | 110000 | 15278209450 | 41550 | 41600 | 41600 | 41550 | 422 |
| 509 | 20230726 | 105900 | 15260662500 | 41600 | 41550 | 41650 | 41550 | 46 |
| 510 | 20230726 | 105800 | 15258749250 | 41650 | 41550 | 41650 | 41550 | 2127 |
| 511 | 20230726 | 105700 | 15170288800 | 41550 | 41500 | 41600 | 41500 | 1832 |
| 512 | 20230726 | 105600 | 15094180750 | 41550 | 41600 | 41650 | 41550 | 1304 |
| 513 | 20230726 | 105500 | 15039951250 | 41650 | 41550 | 41650 | 41550 | 727 |
| 514 | 20230726 | 105400 | 15009708900 | 41550 | 41450 | 41600 | 41400 | 716 |
| 515 | 20230726 | 105300 | 14979977350 | 41450 | 41500 | 41500 | 41400 | 876 |
| 516 | 20230726 | 105200 | 14943654950 | 41500 | 41500 | 41550 | 41450 | 488 |
| 517 | 20230726 | 105100 | 14923403050 | 41500 | 41600 | 41600 | 41450 | 350 |
| 518 | 20230726 | 105000 | 14908863550 | 41650 | 41550 | 41650 | 41400 | 4036 |
| 519 | 20230726 | 104900 | 14741132100 | 41500 | 41300 | 41500 | 41300 | 5774 |
| 520 | 20230726 | 104800 | 14501916500 | 41300 | 41400 | 41400 | 41300 | 1920 |
| 521 | 20230726 | 104700 | 14422608650 | 41400 | 41250 | 41400 | 41250 | 615 |
| 522 | 20230726 | 104600 | 14397195950 | 41250 | 41200 | 41400 | 41150 | 3398 |
| 523 | 20230726 | 104500 | 14257050000 | 41200 | 41300 | 41350 | 41100 | 5014 |
| 524 | 20230726 | 104400 | 14050480350 | 41250 | 41400 | 41450 | 41250 | 5653 |
| 525 | 20230726 | 104300 | 13816759450 | 41350 | 41350 | 41400 | 41300 | 977 |
| 526 | 20230726 | 104200 | 13776364950 | 41350 | 41450 | 41450 | 41350 | 2093 |
| 527 | 20230726 | 104100 | 13689757800 | 41450 | 41400 | 41450 | 41300 | 3607 |
| 528 | 20230726 | 104000 | 13540543700 | 41400 | 41400 | 41500 | 41350 | 1543 |
| 529 | 20230726 | 103900 | 13476632100 | 41450 | 41450 | 41500 | 41400 | 3692 |
| 530 | 20230726 | 103800 | 13323738800 | 41500 | 41500 | 41500 | 41450 | 1627 |
| 531 | 20230726 | 103700 | 13256270350 | 41500 | 41600 | 41600 | 41500 | 606 |
| 532 | 20230726 | 103600 | 13231108400 | 41550 | 41650 | 41700 | 41500 | 2039 |
| 533 | 20230726 | 103500 | 13146306500 | 41650 | 41550 | 41650 | 41500 | 968 |
| 534 | 20230726 | 103400 | 13106067000 | 41500 | 41600 | 41600 | 41450 | 304 |
| 535 | 20230726 | 103300 | 13093462300 | 41650 | 41550 | 41650 | 41400 | 3079 |
| 536 | 20230726 | 103200 | 12965610100 | 41550 | 41350 | 41550 | 41350 | 4417 |
| 537 | 20230726 | 103100 | 12782496950 | 41350 | 41350 | 41450 | 41350 | 2341 |
| 538 | 20230726 | 103000 | 12685598750 | 41350 | 41400 | 41400 | 41200 | 3868 |
| 539 | 20230726 | 102900 | 12525852350 | 41400 | 41300 | 41500 | 41300 | 2978 |
| 540 | 20230726 | 102800 | 12402727600 | 41300 | 41500 | 41550 | 41300 | 6071 |
| 541 | 20230726 | 102700 | 12151335700 | 41500 | 41550 | 41550 | 41500 | 3258 |
| 542 | 20230726 | 102600 | 12016093750 | 41600 | 41550 | 41600 | 41500 | 1176 |
| 543 | 20230726 | 102500 | 11967232750 | 41550 | 41650 | 41650 | 41550 | 4361 |
| 544 | 20230726 | 102400 | 11785903350 | 41700 | 41850 | 41900 | 41650 | 3466 |
| 545 | 20230726 | 102300 | 11641067250 | 41900 | 41950 | 42000 | 41900 | 394 |
| 546 | 20230726 | 102200 | 11624545950 | 42000 | 41900 | 42050 | 41850 | 1513 |
| 547 | 20230726 | 102100 | 11561041900 | 41900 | 41850 | 41950 | 41850 | 1348 |
| 548 | 20230726 | 102000 | 11504540800 | 41800 | 41950 | 41950 | 41800 | 1122 |
| 549 | 20230726 | 101900 | 11457590950 | 41900 | 41800 | 41950 | 41800 | 2287 |
| 550 | 20230726 | 101800 | 11361830750 | 41750 | 41750 | 41800 | 41750 | 898 |
| 551 | 20230726 | 101700 | 11324339200 | 41750 | 41750 | 41750 | 41650 | 497 |
| 552 | 20230726 | 101600 | 11303606750 | 41650 | 41800 | 41800 | 41650 | 1099 |
| 553 | 20230726 | 101500 | 11257787700 | 41800 | 41850 | 41850 | 41700 | 908 |
| 554 | 20230726 | 101400 | 11219856050 | 41850 | 41800 | 41900 | 41700 | 1210 |
| 555 | 20230726 | 101300 | 11169334300 | 41700 | 41600 | 41900 | 41600 | 5917 |
| 556 | 20230726 | 101200 | 10922506450 | 41600 | 41550 | 41650 | 41550 | 2986 |
| 557 | 20230726 | 101100 | 10798401350 | 41600 | 41600 | 41700 | 41550 | 2043 |
| 558 | 20230726 | 101000 | 10713412600 | 41600 | 41600 | 41700 | 41550 | 2932 |
| 559 | 20230726 | 100900 | 10591453750 | 41600 | 41550 | 41700 | 41550 | 1068 |
| 560 | 20230726 | 100800 | 10547024600 | 41550 | 41600 | 41700 | 41550 | 4181 |
| 561 | 20230726 | 100700 | 10373126850 | 41600 | 41750 | 41750 | 41600 | 4551 |
| 562 | 20230726 | 100600 | 10183684950 | 41600 | 41650 | 41800 | 41600 | 3569 |
| 563 | 20230726 | 100500 | 10035103150 | 41600 | 41750 | 41800 | 41600 | 7626 |
| 564 | 20230726 | 100400 | 9717532250 | 41600 | 41650 | 41750 | 41500 | 6279 |
| 565 | 20230726 | 100300 | 9456355000 | 41600 | 41600 | 41750 | 41600 | 2547 |
| 566 | 20230726 | 100200 | 9350364650 | 41600 | 41750 | 41800 | 41600 | 6001 |
| 567 | 20230726 | 100100 | 9100342800 | 41700 | 41800 | 41850 | 41700 | 6537 |
| 568 | 20230726 | 100000 | 8827448750 | 41800 | 41850 | 41850 | 41750 | 4307 |
| 569 | 20230726 | 095900 | 8647393050 | 41850 | 41950 | 41950 | 41850 | 1565 |
| 570 | 20230726 | 095800 | 8581869600 | 41900 | 41800 | 42000 | 41800 | 4965 |
| 571 | 20230726 | 095700 | 8373695300 | 41850 | 41900 | 41950 | 41800 | 4005 |
| 572 | 20230726 | 095600 | 8206072550 | 41900 | 41850 | 41950 | 41800 | 735 |
| 573 | 20230726 | 095500 | 8175279700 | 41800 | 41750 | 41850 | 41750 | 1314 |
| 574 | 20230726 | 095400 | 8120351400 | 41750 | 41900 | 41950 | 41750 | 4117 |
| 575 | 20230726 | 095300 | 7948259150 | 41900 | 41950 | 42000 | 41850 | 1367 |
| 576 | 20230726 | 095200 | 7890956200 | 41950 | 42000 | 42000 | 41900 | 1781 |
| 577 | 20230726 | 095100 | 7816224800 | 42000 | 41950 | 42100 | 41900 | 5755 |
| 578 | 20230726 | 095000 | 7574493350 | 42000 | 41950 | 42000 | 41850 | 1475 |
| 579 | 20230726 | 094900 | 7512617850 | 41850 | 41950 | 41950 | 41850 | 2193 |
| 580 | 20230726 | 094800 | 7420764000 | 41950 | 41950 | 41950 | 41900 | 3356 |
| 581 | 20230726 | 094700 | 7280060350 | 41950 | 42000 | 42000 | 41900 | 338 |
| 582 | 20230726 | 094600 | 7265884550 | 42000 | 41950 | 42050 | 41950 | 1014 |
| 583 | 20230726 | 094500 | 7223322350 | 41950 | 41900 | 42000 | 41900 | 2906 |
| 584 | 20230726 | 094400 | 7101423350 | 41900 | 41850 | 42000 | 41800 | 2810 |
| 585 | 20230726 | 094300 | 6983716200 | 41900 | 41850 | 42000 | 41800 | 887 |
| 586 | 20230726 | 094200 | 6946545300 | 42000 | 42100 | 42150 | 41750 | 3470 |
| 587 | 20230726 | 094100 | 6801064550 | 42100 | 42100 | 42200 | 42100 | 635 |
| 588 | 20230726 | 094000 | 6774328250 | 42050 | 42200 | 42200 | 42050 | 1457 |
| 589 | 20230726 | 093900 | 6713012850 | 42200 | 42150 | 42250 | 42150 | 1925 |
| 590 | 20230726 | 093800 | 6631818000 | 42200 | 42250 | 42350 | 42200 | 1249 |
| 591 | 20230726 | 093700 | 6579076000 | 42300 | 42300 | 42350 | 42250 | 4379 |
| 592 | 20230726 | 093600 | 6393844950 | 42250 | 42300 | 42350 | 42250 | 699 |
| 593 | 20230726 | 093500 | 6364280950 | 42300 | 42300 | 42350 | 42200 | 3172 |
| 594 | 20230726 | 093400 | 6230225450 | 42300 | 42300 | 42350 | 42250 | 595 |
| 595 | 20230726 | 093300 | 6205062350 | 42300 | 42300 | 42450 | 42250 | 3241 |
| 596 | 20230726 | 093200 | 6067708200 | 42300 | 42150 | 42350 | 42000 | 2131 |
| 597 | 20230726 | 093100 | 5977800150 | 42150 | 41950 | 42250 | 41650 | 10711 |
| 598 | 20230726 | 093000 | 5528855950 | 41950 | 41900 | 42050 | 41850 | 3794 |
| 599 | 20230726 | 092900 | 5369690600 | 41850 | 41950 | 42050 | 41800 | 6480 |
| 600 | 20230726 | 092800 | 5097972950 | 42000 | 42100 | 42100 | 41950 | 11448 |
| 601 | 20230726 | 092700 | 4617134650 | 42050 | 42250 | 42250 | 42050 | 2456 |
| 602 | 20230726 | 092600 | 4513719950 | 42050 | 42150 | 42300 | 42050 | 4183 |
| 603 | 20230726 | 092500 | 4337283150 | 42200 | 42200 | 42400 | 42200 | 3731 |
| 604 | 20230726 | 092400 | 4179612200 | 42100 | 42250 | 42300 | 42050 | 12489 |
| 605 | 20230726 | 092300 | 3653290300 | 42150 | 42450 | 42450 | 42150 | 7347 |
| 606 | 20230726 | 092200 | 3342504850 | 42450 | 42450 | 42500 | 42400 | 1507 |
| 607 | 20230726 | 092100 | 3278552800 | 42450 | 42500 | 42550 | 42400 | 1926 |
| 608 | 20230726 | 092000 | 3196732650 | 42500 | 42600 | 42700 | 42500 | 2154 |
| 609 | 20230726 | 091900 | 3105126600 | 42600 | 42650 | 42900 | 42600 | 3001 |
| 610 | 20230726 | 091800 | 2976866050 | 42600 | 42650 | 42650 | 42500 | 2417 |
| 611 | 20230726 | 091700 | 2873967100 | 42650 | 42650 | 42750 | 42650 | 1164 |
| 612 | 20230726 | 091600 | 2824280600 | 42650 | 42650 | 42700 | 42550 | 1181 |
| 613 | 20230726 | 091500 | 2773954700 | 42700 | 42700 | 42750 | 42600 | 1740 |
| 614 | 20230726 | 091400 | 2699729900 | 42700 | 42700 | 42750 | 42650 | 1261 |
| 615 | 20230726 | 091300 | 2645906750 | 42700 | 42700 | 42850 | 42650 | 3049 |
| 616 | 20230726 | 091200 | 2515614650 | 42700 | 42650 | 42750 | 42650 | 658 |
| 617 | 20230726 | 091100 | 2487527200 | 42650 | 42750 | 42950 | 42550 | 1867 |
| 618 | 20230726 | 091000 | 2407697300 | 42700 | 42550 | 42700 | 42550 | 1714 |
| 619 | 20230726 | 090900 | 2334615800 | 42550 | 42800 | 42850 | 42550 | 861 |
| 620 | 20230726 | 090800 | 2297829800 | 42800 | 42400 | 42850 | 42250 | 4084 |
| 621 | 20230726 | 090700 | 2124314800 | 42400 | 42550 | 42600 | 42300 | 7555 |
| 622 | 20230726 | 090600 | 1803883900 | 42550 | 42700 | 42750 | 42550 | 3135 |
| 623 | 20230726 | 090500 | 1670160600 | 42700 | 42550 | 43000 | 42500 | 4251 |
| 624 | 20230726 | 090400 | 1488623250 | 42450 | 42650 | 42650 | 42450 | 7388 |
| 625 | 20230726 | 090300 | 1174550450 | 42650 | 42600 | 42750 | 42550 | 6641 |
| 626 | 20230726 | 090200 | 891384500 | 42650 | 42850 | 42850 | 42650 | 4860 |
| 627 | 20230726 | 090100 | 683758400 | 42850 | 43050 | 43050 | 42700 | 10318 |
| 628 | 20230726 | 090000 | 241254050 | 43050 | 43000 | 43350 | 43000 | 4901 |