34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 3 | 20230726 | 193500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230726 | 193400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230726 | 193300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230726 | 193200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230726 | 193100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230726 | 193000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230726 | 192900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230726 | 192800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230726 | 192700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230726 | 192600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230726 | 192500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230726 | 192400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230726 | 192300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230726 | 192200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230726 | 192100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230726 | 192000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230726 | 191900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230726 | 191800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230726 | 191700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230726 | 191600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230726 | 191500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230726 | 191400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230726 | 191300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230726 | 191200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230726 | 191100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230726 | 191000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230726 | 190900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230726 | 190800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230726 | 190700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230726 | 190600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 33 | 20230726 | 190500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230726 | 190400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230726 | 190300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230726 | 190200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230726 | 190100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230726 | 190000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230726 | 185900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230726 | 185800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230726 | 185700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230726 | 185600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230726 | 185500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230726 | 185400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230726 | 185300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230726 | 185200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230726 | 185100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230726 | 185000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230726 | 184900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230726 | 184800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230726 | 184700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230726 | 184600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230726 | 184500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230726 | 184400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230726 | 184300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230726 | 184200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230726 | 184100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230726 | 184000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230726 | 183900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230726 | 183800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230726 | 183700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230726 | 183600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 63 | 20230726 | 183500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230726 | 183400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230726 | 183300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230726 | 183200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230726 | 183100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230726 | 183000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230726 | 182900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230726 | 182800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230726 | 182700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230726 | 182600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230726 | 182500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230726 | 182400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230726 | 182300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230726 | 182200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230726 | 182100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230726 | 182000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230726 | 181900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230726 | 181800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230726 | 181700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230726 | 181600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230726 | 181500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230726 | 181400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230726 | 181300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230726 | 181200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230726 | 181100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230726 | 181000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230726 | 180900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230726 | 180800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230726 | 180700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230726 | 180600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 93 | 20230726 | 180500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230726 | 180400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230726 | 180300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230726 | 180200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230726 | 180100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230726 | 180000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230726 | 175900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230726 | 175800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230726 | 175700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230726 | 175600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230726 | 175500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230726 | 175400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230726 | 175300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230726 | 175200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230726 | 175100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230726 | 175000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230726 | 174900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230726 | 174800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230726 | 174700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230726 | 174600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230726 | 174500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230726 | 174400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230726 | 174300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230726 | 174200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230726 | 174100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230726 | 174000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230726 | 173900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230726 | 173800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230726 | 173700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230726 | 173600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 123 | 20230726 | 173500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230726 | 173400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230726 | 173300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230726 | 173200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230726 | 173100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230726 | 173000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230726 | 172900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230726 | 172800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230726 | 172700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230726 | 172600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230726 | 172500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230726 | 172400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230726 | 172300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230726 | 172200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230726 | 172100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230726 | 172000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230726 | 171900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230726 | 171800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230726 | 171700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230726 | 171600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230726 | 171500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230726 | 171400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230726 | 171300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230726 | 171200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230726 | 171100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230726 | 171000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230726 | 170900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230726 | 170800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230726 | 170700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230726 | 170600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 153 | 20230726 | 170500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230726 | 170400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230726 | 170300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230726 | 170200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230726 | 170100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230726 | 170000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230726 | 165900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230726 | 165800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230726 | 165700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230726 | 165600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230726 | 165500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230726 | 165400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230726 | 165300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230726 | 165200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230726 | 165100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230726 | 165000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230726 | 164900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230726 | 164800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230726 | 164700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230726 | 164600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230726 | 164500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230726 | 164400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230726 | 164300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230726 | 164200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230726 | 164100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230726 | 164000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230726 | 163900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230726 | 163800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230726 | 163700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230726 | 163600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 183 | 20230726 | 163500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230726 | 163400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230726 | 163300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230726 | 163200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230726 | 163100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230726 | 163000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230726 | 162900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230726 | 162800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230726 | 162700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230726 | 162600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230726 | 162500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230726 | 162400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230726 | 162300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230726 | 162200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230726 | 162100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230726 | 162000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230726 | 161900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230726 | 161800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230726 | 161700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230726 | 161600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230726 | 161500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230726 | 161400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230726 | 161300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230726 | 161200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230726 | 161100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230726 | 161000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230726 | 160900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230726 | 160800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230726 | 160700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230726 | 160600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 213 | 20230726 | 160500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230726 | 160400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230726 | 160300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230726 | 160200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230726 | 160100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230726 | 160000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230726 | 155900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230726 | 155800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230726 | 155700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230726 | 155600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230726 | 155500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230726 | 155400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230726 | 155300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230726 | 155200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230726 | 155100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230726 | 155000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230726 | 154900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20230726 | 154800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20230726 | 154700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20230726 | 154600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20230726 | 154500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20230726 | 154400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20230726 | 154300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20230726 | 154200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20230726 | 154100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20230726 | 154000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20230726 | 153900 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20230726 | 153800 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20230726 | 153700 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20230726 | 153600 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 243 | 20230726 | 153500 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 244 | 20230726 | 153400 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20230726 | 153300 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20230726 | 153200 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 247 | 20230726 | 153100 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20230726 | 153000 | 5676997750 | 27550 | 27550 | 27550 | 27550 | 1511 |
| 249 | 20230726 | 152900 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 250 | 20230726 | 152800 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 251 | 20230726 | 152700 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 252 | 20230726 | 152600 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 253 | 20230726 | 152500 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 254 | 20230726 | 152400 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 255 | 20230726 | 152300 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 256 | 20230726 | 152200 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 257 | 20230726 | 152100 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 258 | 20230726 | 152000 | 5635369700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 259 | 20230726 | 151900 | 5635369700 | 27550 | 27450 | 27550 | 27450 | 961 |
| 260 | 20230726 | 151800 | 5608942500 | 27450 | 27500 | 27500 | 27450 | 57 |
| 261 | 20230726 | 151700 | 5607377650 | 27450 | 27500 | 27500 | 27450 | 493 |
| 262 | 20230726 | 151600 | 5593829750 | 27500 | 27450 | 27500 | 27450 | 24 |
| 263 | 20230726 | 151500 | 5593170850 | 27450 | 27500 | 27500 | 27450 | 73 |
| 264 | 20230726 | 151400 | 5591166900 | 27450 | 27450 | 27450 | 27450 | 128 |
| 265 | 20230726 | 151300 | 5587653300 | 27500 | 27350 | 27500 | 27350 | 640 |
| 266 | 20230726 | 151200 | 5570117400 | 27400 | 27350 | 27400 | 27350 | 946 |
| 267 | 20230726 | 151100 | 5544240750 | 27350 | 27400 | 27400 | 27350 | 642 |
| 268 | 20230726 | 151000 | 5526677050 | 27400 | 27450 | 27450 | 27400 | 541 |
| 269 | 20230726 | 150900 | 5511853400 | 27450 | 27400 | 27450 | 27400 | 83 |
| 270 | 20230726 | 150800 | 5509576650 | 27400 | 27400 | 27400 | 27350 | 825 |
| 271 | 20230726 | 150700 | 5486979300 | 27350 | 27400 | 27450 | 27350 | 2422 |
| 272 | 20230726 | 150600 | 5420615950 | 27450 | 27450 | 27450 | 27400 | 428 |
| 273 | 20230726 | 150500 | 5408870100 | 27450 | 27450 | 27450 | 27450 | 1441 |
| 274 | 20230726 | 150400 | 5369314650 | 27450 | 27500 | 27500 | 27450 | 193 |
| 275 | 20230726 | 150300 | 5364016500 | 27500 | 27450 | 27500 | 27450 | 1395 |
| 276 | 20230726 | 150200 | 5325718750 | 27500 | 27550 | 27550 | 27500 | 478 |
| 277 | 20230726 | 150100 | 5312571450 | 27550 | 27550 | 27550 | 27550 | 280 |
| 278 | 20230726 | 150000 | 5304857450 | 27550 | 27550 | 27600 | 27550 | 136 |
| 279 | 20230726 | 145900 | 5301110500 | 27600 | 27550 | 27600 | 27550 | 57 |
| 280 | 20230726 | 145800 | 5299540050 | 27550 | 27500 | 27600 | 27500 | 304 |
| 281 | 20230726 | 145700 | 5291154200 | 27600 | 27500 | 27600 | 27500 | 800 |
| 282 | 20230726 | 145600 | 5269109150 | 27400 | 27500 | 27500 | 27400 | 53 |
| 283 | 20230726 | 145500 | 5267655950 | 27500 | 27400 | 27500 | 27400 | 847 |
| 284 | 20230726 | 145400 | 5244372850 | 27400 | 27450 | 27500 | 27400 | 494 |
| 285 | 20230726 | 145300 | 5230823450 | 27500 | 27450 | 27500 | 27450 | 770 |
| 286 | 20230726 | 145200 | 5209684350 | 27450 | 27450 | 27500 | 27450 | 24 |
| 287 | 20230726 | 145100 | 5209025500 | 27450 | 27450 | 27500 | 27450 | 460 |
| 288 | 20230726 | 145000 | 5196390700 | 27450 | 27450 | 27500 | 27450 | 32 |
| 289 | 20230726 | 144900 | 5195512250 | 27450 | 27500 | 27500 | 27400 | 1270 |
| 290 | 20230726 | 144800 | 5160630850 | 27500 | 27550 | 27550 | 27450 | 480 |
| 291 | 20230726 | 144700 | 5147435250 | 27500 | 27500 | 27550 | 27450 | 633 |
| 292 | 20230726 | 144600 | 5130033800 | 27600 | 27500 | 27600 | 27500 | 209 |
| 293 | 20230726 | 144500 | 5124285200 | 27500 | 27600 | 27600 | 27500 | 942 |
| 294 | 20230726 | 144400 | 5098367600 | 27600 | 27600 | 27600 | 27550 | 990 |
| 295 | 20230726 | 144300 | 5071092500 | 27600 | 27550 | 27700 | 27550 | 131 |
| 296 | 20230726 | 144200 | 5067476550 | 27550 | 27550 | 27600 | 27550 | 512 |
| 297 | 20230726 | 144100 | 5053361000 | 27550 | 27550 | 27550 | 27550 | 79 |
| 298 | 20230726 | 144000 | 5051184550 | 27500 | 27550 | 27550 | 27500 | 481 |
| 299 | 20230726 | 143900 | 5037937250 | 27550 | 27500 | 27550 | 27500 | 145 |
| 300 | 20230726 | 143800 | 5033949300 | 27600 | 27550 | 27600 | 27500 | 180 |
| 301 | 20230726 | 143700 | 5028991850 | 27550 | 27500 | 27550 | 27450 | 88 |
| 302 | 20230726 | 143600 | 5026571450 | 27500 | 27550 | 27550 | 27500 | 390 |
| 303 | 20230726 | 143500 | 5015827650 | 27550 | 27550 | 27550 | 27550 | 21 |
| 304 | 20230726 | 143400 | 5015249100 | 27550 | 27500 | 27550 | 27500 | 99 |
| 305 | 20230726 | 143300 | 5012522200 | 27600 | 27600 | 27600 | 27500 | 185 |
| 306 | 20230726 | 143200 | 5007422200 | 27600 | 27500 | 27600 | 27500 | 97 |
| 307 | 20230726 | 143100 | 5004753700 | 27500 | 27500 | 27500 | 27450 | 37 |
| 308 | 20230726 | 143000 | 5003736900 | 27500 | 27500 | 27500 | 27450 | 140 |
| 309 | 20230726 | 142900 | 4999890650 | 27450 | 27500 | 27600 | 27450 | 81 |
| 310 | 20230726 | 142800 | 4997664800 | 27450 | 27450 | 27600 | 27450 | 25 |
| 311 | 20230726 | 142700 | 4996977050 | 27600 | 27450 | 27800 | 27400 | 563 |
| 312 | 20230726 | 142600 | 4981508500 | 27400 | 27450 | 27550 | 27400 | 451 |
| 313 | 20230726 | 142500 | 4969110900 | 27450 | 27450 | 27500 | 27450 | 2588 |
| 314 | 20230726 | 142400 | 4898069800 | 27450 | 27550 | 27550 | 27450 | 623 |
| 315 | 20230726 | 142300 | 4880956000 | 27550 | 27500 | 27550 | 27450 | 706 |
| 316 | 20230726 | 142200 | 4861531100 | 27500 | 27500 | 27600 | 27500 | 559 |
| 317 | 20230726 | 142100 | 4846151550 | 27500 | 27600 | 27800 | 27500 | 1656 |
| 318 | 20230726 | 142000 | 4800359850 | 27600 | 27700 | 27700 | 27600 | 47 |
| 319 | 20230726 | 141900 | 4799058950 | 27750 | 27600 | 27750 | 27600 | 112 |
| 320 | 20230726 | 141800 | 4795967300 | 27600 | 27700 | 27700 | 27600 | 512 |
| 321 | 20230726 | 141700 | 4781796500 | 27550 | 27600 | 27600 | 27550 | 98 |
| 322 | 20230726 | 141600 | 4779092300 | 27550 | 27400 | 27550 | 27400 | 208 |
| 323 | 20230726 | 141500 | 4773365200 | 27400 | 27400 | 27550 | 27400 | 479 |
| 324 | 20230726 | 141400 | 4760240150 | 27400 | 27450 | 27450 | 27400 | 713 |
| 325 | 20230726 | 141300 | 4740668950 | 27600 | 27450 | 27600 | 27400 | 1344 |
| 326 | 20230726 | 141200 | 4703753800 | 27500 | 27500 | 27500 | 27500 | 717 |
| 327 | 20230726 | 141100 | 4684036300 | 27550 | 27550 | 27550 | 27500 | 179 |
| 328 | 20230726 | 141000 | 4679109850 | 27500 | 27500 | 27550 | 27500 | 140 |
| 329 | 20230726 | 140900 | 4675259150 | 27500 | 27550 | 27550 | 27500 | 27 |
| 330 | 20230726 | 140800 | 4674516550 | 27450 | 27450 | 27450 | 27450 | 278 |
| 331 | 20230726 | 140700 | 4666885450 | 27450 | 27500 | 27500 | 27450 | 616 |
| 332 | 20230726 | 140600 | 4649959900 | 27450 | 27500 | 27500 | 27450 | 191 |
| 333 | 20230726 | 140500 | 4644707950 | 27500 | 27500 | 27500 | 27450 | 54 |
| 334 | 20230726 | 140400 | 4643223450 | 27600 | 27700 | 27700 | 27600 | 418 |
| 335 | 20230726 | 140300 | 4631681050 | 27650 | 27450 | 27650 | 27400 | 910 |
| 336 | 20230726 | 140200 | 4606633050 | 27450 | 27400 | 27450 | 27400 | 177 |
| 337 | 20230726 | 140100 | 4601782800 | 27450 | 27500 | 27500 | 27450 | 252 |
| 338 | 20230726 | 140000 | 4594853650 | 27500 | 27450 | 27550 | 27450 | 169 |
| 339 | 20230726 | 135900 | 4590207800 | 27400 | 27500 | 27600 | 27400 | 339 |
| 340 | 20230726 | 135800 | 4580912900 | 27400 | 27400 | 27400 | 27350 | 2443 |
| 341 | 20230726 | 135700 | 4514072850 | 27400 | 27450 | 27650 | 27400 | 819 |
| 342 | 20230726 | 135600 | 4491605450 | 27450 | 27400 | 27500 | 27350 | 2673 |
| 343 | 20230726 | 135500 | 4418361850 | 27400 | 27450 | 27500 | 27400 | 381 |
| 344 | 20230726 | 135400 | 4407906700 | 27400 | 27450 | 27450 | 27400 | 1933 |
| 345 | 20230726 | 135300 | 4354846550 | 27450 | 27550 | 27600 | 27450 | 1722 |
| 346 | 20230726 | 135200 | 4307442950 | 27600 | 27650 | 27650 | 27600 | 335 |
| 347 | 20230726 | 135100 | 4298190750 | 27650 | 27600 | 27650 | 27600 | 213 |
| 348 | 20230726 | 135000 | 4292302700 | 27600 | 27600 | 27600 | 27550 | 24 |
| 349 | 20230726 | 134900 | 4291640800 | 27550 | 27700 | 27700 | 27550 | 475 |
| 350 | 20230726 | 134800 | 4278543100 | 27700 | 27700 | 27750 | 27650 | 134 |
| 351 | 20230726 | 134700 | 4274833950 | 27600 | 27600 | 27600 | 27600 | 151 |
| 352 | 20230726 | 134600 | 4270666350 | 27600 | 27650 | 27750 | 27600 | 140 |
| 353 | 20230726 | 134500 | 4266793650 | 27650 | 27650 | 27650 | 27650 | 89 |
| 354 | 20230726 | 134400 | 4264332800 | 27650 | 27650 | 27650 | 27650 | 27 |
| 355 | 20230726 | 134300 | 4263586250 | 27650 | 27600 | 27650 | 27600 | 83 |
| 356 | 20230726 | 134200 | 4261295150 | 27600 | 27800 | 27800 | 27600 | 115 |
| 357 | 20230726 | 134100 | 4258100750 | 27550 | 27550 | 27800 | 27550 | 31 |
| 358 | 20230726 | 134000 | 4257245450 | 27550 | 27650 | 27650 | 27550 | 964 |
| 359 | 20230726 | 133900 | 4230641400 | 27650 | 27700 | 27900 | 27650 | 1523 |
| 360 | 20230726 | 133800 | 4188475800 | 27700 | 27750 | 27750 | 27700 | 451 |
| 361 | 20230726 | 133700 | 4175960650 | 27750 | 27800 | 27900 | 27750 | 842 |
| 362 | 20230726 | 133600 | 4152488150 | 27750 | 27800 | 27800 | 27750 | 114 |
| 363 | 20230726 | 133500 | 4149324150 | 27750 | 27750 | 27750 | 27750 | 60 |
| 364 | 20230726 | 133400 | 4147659150 | 27750 | 27750 | 27750 | 27750 | 75 |
| 365 | 20230726 | 133300 | 4145577900 | 27750 | 27750 | 27750 | 27750 | 27 |
| 366 | 20230726 | 133200 | 4144828650 | 27800 | 27750 | 27800 | 27700 | 1484 |
| 367 | 20230726 | 133100 | 4103650050 | 27800 | 27800 | 27800 | 27800 | 122 |
| 368 | 20230726 | 133000 | 4100258450 | 27750 | 27800 | 27800 | 27750 | 268 |
| 369 | 20230726 | 132900 | 4092808500 | 27800 | 27750 | 27800 | 27750 | 11 |
| 370 | 20230726 | 132800 | 4092503200 | 27750 | 27750 | 27750 | 27750 | 90 |
| 371 | 20230726 | 132700 | 4090005700 | 27750 | 27750 | 27750 | 27750 | 11 |
| 372 | 20230726 | 132600 | 4089700450 | 27800 | 27750 | 27800 | 27750 | 146 |
| 373 | 20230726 | 132500 | 4085648900 | 27900 | 28000 | 28000 | 27900 | 79 |
| 374 | 20230726 | 132400 | 4083440650 | 28000 | 27850 | 28000 | 27700 | 1696 |
| 375 | 20230726 | 132300 | 4036057050 | 27700 | 27850 | 27850 | 27700 | 270 |
| 376 | 20230726 | 132200 | 4028557800 | 27750 | 27750 | 27850 | 27750 | 298 |
| 377 | 20230726 | 132100 | 4020278900 | 27750 | 27750 | 27850 | 27750 | 204 |
| 378 | 20230726 | 132000 | 4014608000 | 27750 | 27800 | 27800 | 27750 | 29 |
| 379 | 20230726 | 131900 | 4013802550 | 27750 | 27800 | 27850 | 27750 | 1049 |
| 380 | 20230726 | 131800 | 3984617650 | 27750 | 27650 | 27750 | 27600 | 2482 |
| 381 | 20230726 | 131700 | 3915895950 | 27650 | 27650 | 27650 | 27650 | 120 |
| 382 | 20230726 | 131600 | 3912577950 | 27550 | 27650 | 27650 | 27550 | 128 |
| 383 | 20230726 | 131500 | 3909039650 | 27650 | 27650 | 27650 | 27650 | 238 |
| 384 | 20230726 | 131400 | 3902458950 | 27650 | 27600 | 27650 | 27600 | 441 |
| 385 | 20230726 | 131300 | 3890275300 | 27550 | 27500 | 27550 | 27450 | 495 |
| 386 | 20230726 | 131200 | 3876659850 | 27500 | 27500 | 27500 | 27500 | 50 |
| 387 | 20230726 | 131100 | 3875284850 | 27550 | 27550 | 27550 | 27550 | 14 |
| 388 | 20230726 | 131000 | 3874899150 | 27500 | 27500 | 27550 | 27500 | 82 |
| 389 | 20230726 | 130900 | 3872643150 | 27500 | 27500 | 27500 | 27500 | 23 |
| 390 | 20230726 | 130800 | 3872010650 | 27500 | 27500 | 27500 | 27500 | 291 |
| 391 | 20230726 | 130700 | 3864008150 | 27500 | 27500 | 27500 | 27500 | 801 |
| 392 | 20230726 | 130600 | 3841980650 | 27500 | 27500 | 27500 | 27500 | 5 |
| 393 | 20230726 | 130500 | 3841843150 | 27500 | 27500 | 27500 | 27500 | 0 |
| 394 | 20230726 | 130400 | 3841843150 | 27500 | 27500 | 27500 | 27500 | 1 |
| 395 | 20230726 | 130300 | 3841815650 | 27550 | 27500 | 27550 | 27500 | 22 |
| 396 | 20230726 | 130200 | 3841209900 | 27550 | 27550 | 27550 | 27550 | 21 |
| 397 | 20230726 | 130100 | 3840631350 | 27500 | 27550 | 27550 | 27500 | 2 |
| 398 | 20230726 | 130000 | 3840576300 | 27550 | 27550 | 27650 | 27550 | 153 |
| 399 | 20230726 | 125900 | 3836360950 | 27600 | 27650 | 27650 | 27600 | 482 |
| 400 | 20230726 | 125800 | 3823056150 | 27650 | 27650 | 27650 | 27650 | 16 |
| 401 | 20230726 | 125700 | 3822613750 | 27650 | 27650 | 27650 | 27650 | 102 |
| 402 | 20230726 | 125600 | 3819793450 | 27650 | 27650 | 27650 | 27650 | 40 |
| 403 | 20230726 | 125500 | 3818687450 | 27650 | 27650 | 27650 | 27650 | 120 |
| 404 | 20230726 | 125400 | 3815369450 | 27650 | 27650 | 27650 | 27650 | 313 |
| 405 | 20230726 | 125300 | 3806715000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 406 | 20230726 | 125200 | 3806715000 | 27600 | 27600 | 27600 | 27600 | 1 |
| 407 | 20230726 | 125100 | 3806687400 | 27600 | 27600 | 27600 | 27600 | 101 |
| 408 | 20230726 | 125000 | 3803899800 | 27600 | 27600 | 27600 | 27600 | 371 |
| 409 | 20230726 | 124900 | 3793660200 | 27600 | 27600 | 27600 | 27600 | 8 |
| 410 | 20230726 | 124800 | 3793439400 | 27600 | 27600 | 27600 | 27600 | 27 |
| 411 | 20230726 | 124700 | 3792694200 | 27500 | 27550 | 27550 | 27500 | 570 |
| 412 | 20230726 | 124600 | 3777010500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 413 | 20230726 | 124500 | 3777010500 | 27600 | 27600 | 27600 | 27600 | 404 |
| 414 | 20230726 | 124400 | 3765860100 | 27600 | 27600 | 27600 | 27600 | 4 |
| 415 | 20230726 | 124300 | 3765749700 | 27600 | 27600 | 27600 | 27600 | 8 |
| 416 | 20230726 | 124200 | 3765528900 | 27550 | 27550 | 27550 | 27550 | 82 |
| 417 | 20230726 | 124100 | 3763269800 | 27550 | 27550 | 27550 | 27550 | 52 |
| 418 | 20230726 | 124000 | 3761837200 | 27600 | 27600 | 27600 | 27600 | 50 |
| 419 | 20230726 | 123900 | 3760457200 | 27500 | 27500 | 27500 | 27500 | 1549 |
| 420 | 20230726 | 123800 | 3717859700 | 27450 | 27450 | 27450 | 27450 | 218 |
| 421 | 20230726 | 123700 | 3711875600 | 27500 | 27450 | 27500 | 27450 | 65 |
| 422 | 20230726 | 123600 | 3710088300 | 27450 | 27500 | 27500 | 27450 | 3 |
| 423 | 20230726 | 123500 | 3710005850 | 27450 | 27500 | 27500 | 27450 | 1433 |
| 424 | 20230726 | 123400 | 3670598850 | 27500 | 27600 | 27600 | 27500 | 1991 |
| 425 | 20230726 | 123300 | 3615746800 | 27600 | 27600 | 27600 | 27550 | 285 |
| 426 | 20230726 | 123200 | 3607893200 | 27600 | 27550 | 27600 | 27550 | 853 |
| 427 | 20230726 | 123100 | 3584390550 | 27600 | 27600 | 27600 | 27600 | 1 |
| 428 | 20230726 | 123000 | 3584362950 | 27600 | 27550 | 27650 | 27550 | 311 |
| 429 | 20230726 | 122900 | 3575794450 | 27650 | 27650 | 27650 | 27650 | 2 |
| 430 | 20230726 | 122800 | 3575739150 | 27550 | 27600 | 27600 | 27550 | 959 |
| 431 | 20230726 | 122700 | 3549318050 | 27600 | 27550 | 27600 | 27550 | 12 |
| 432 | 20230726 | 122600 | 3548986900 | 27550 | 27600 | 27600 | 27550 | 186 |
| 433 | 20230726 | 122500 | 3543862250 | 27600 | 27600 | 27600 | 27600 | 47 |
| 434 | 20230726 | 122400 | 3542565050 | 27650 | 27550 | 27650 | 27550 | 242 |
| 435 | 20230726 | 122300 | 3535894250 | 27550 | 27550 | 27550 | 27550 | 4 |
| 436 | 20230726 | 122200 | 3535784050 | 27550 | 27600 | 27600 | 27550 | 350 |
| 437 | 20230726 | 122100 | 3526138950 | 27650 | 27550 | 27650 | 27550 | 106 |
| 438 | 20230726 | 122000 | 3523218050 | 27550 | 27650 | 27650 | 27550 | 83 |
| 439 | 20230726 | 121900 | 3520931300 | 27550 | 27550 | 27600 | 27550 | 236 |
| 440 | 20230726 | 121800 | 3514429450 | 27550 | 27550 | 27650 | 27550 | 132 |
| 441 | 20230726 | 121700 | 3510791850 | 27550 | 27600 | 27600 | 27550 | 559 |
| 442 | 20230726 | 121600 | 3495390150 | 27600 | 27600 | 27600 | 27600 | 1446 |
| 443 | 20230726 | 121500 | 3455480550 | 27600 | 27650 | 27650 | 27600 | 182 |
| 444 | 20230726 | 121400 | 3450456600 | 27650 | 27600 | 27650 | 27600 | 133 |
| 445 | 20230726 | 121300 | 3446781650 | 27600 | 27700 | 27700 | 27600 | 429 |
| 446 | 20230726 | 121200 | 3434929200 | 27650 | 27650 | 27650 | 27650 | 2 |
| 447 | 20230726 | 121100 | 3434873900 | 27700 | 27700 | 27700 | 27700 | 26 |
| 448 | 20230726 | 121000 | 3434153700 | 27650 | 27700 | 27700 | 27650 | 34 |
| 449 | 20230726 | 120900 | 3433213450 | 27700 | 27650 | 27700 | 27650 | 26 |
| 450 | 20230726 | 120800 | 3432494300 | 27600 | 27700 | 27700 | 27600 | 2466 |
| 451 | 20230726 | 120700 | 3364247750 | 27750 | 27700 | 27750 | 27700 | 23 |
| 452 | 20230726 | 120600 | 3363609600 | 27700 | 27750 | 27750 | 27700 | 85 |
| 453 | 20230726 | 120500 | 3361253100 | 27750 | 27750 | 27750 | 27750 | 11 |
| 454 | 20230726 | 120400 | 3360947850 | 27700 | 27750 | 27750 | 27700 | 221 |
| 455 | 20230726 | 120300 | 3354817600 | 27800 | 27750 | 27800 | 27750 | 33 |
| 456 | 20230726 | 120200 | 3353900550 | 27750 | 27750 | 27750 | 27750 | 529 |
| 457 | 20230726 | 120100 | 3339220800 | 27750 | 27800 | 27800 | 27750 | 1500 |
| 458 | 20230726 | 120000 | 3297589200 | 27800 | 27850 | 27850 | 27800 | 229 |
| 459 | 20230726 | 115900 | 3291212950 | 27850 | 27800 | 27850 | 27800 | 215 |
| 460 | 20230726 | 115800 | 3285233950 | 27750 | 27800 | 27800 | 27750 | 91 |
| 461 | 20230726 | 115700 | 3282704700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 462 | 20230726 | 115600 | 3282704700 | 27800 | 27850 | 27850 | 27800 | 983 |
| 463 | 20230726 | 115500 | 3255376300 | 27850 | 27850 | 27850 | 27850 | 67 |
| 464 | 20230726 | 115400 | 3253510350 | 27850 | 27850 | 27850 | 27850 | 5 |
| 465 | 20230726 | 115300 | 3253371100 | 27800 | 27750 | 27800 | 27750 | 25 |
| 466 | 20230726 | 115200 | 3252676350 | 27750 | 27750 | 27750 | 27750 | 72 |
| 467 | 20230726 | 115100 | 3250678350 | 27750 | 27850 | 27850 | 27750 | 20 |
| 468 | 20230726 | 115000 | 3250122350 | 27800 | 27800 | 27800 | 27750 | 409 |
| 469 | 20230726 | 114900 | 3238767150 | 27900 | 27800 | 27900 | 27800 | 20 |
| 470 | 20230726 | 114800 | 3238211050 | 27800 | 27900 | 27900 | 27800 | 20 |
| 471 | 20230726 | 114700 | 3237653650 | 27850 | 27850 | 27850 | 27850 | 20 |
| 472 | 20230726 | 114600 | 3237096650 | 27850 | 27850 | 27900 | 27800 | 661 |
| 473 | 20230726 | 114500 | 3218716200 | 27850 | 27850 | 27850 | 27850 | 52 |
| 474 | 20230726 | 114400 | 3217268000 | 27800 | 27750 | 27800 | 27750 | 699 |
| 475 | 20230726 | 114300 | 3197868300 | 27750 | 27750 | 27750 | 27750 | 187 |
| 476 | 20230726 | 114200 | 3192679050 | 27700 | 27750 | 27750 | 27650 | 201 |
| 477 | 20230726 | 114100 | 3187106550 | 27750 | 27700 | 27750 | 27700 | 1494 |
| 478 | 20230726 | 114000 | 3145720850 | 27700 | 27600 | 27700 | 27600 | 283 |
| 479 | 20230726 | 113900 | 3137882250 | 27600 | 27600 | 27600 | 27600 | 454 |
| 480 | 20230726 | 113800 | 3125351850 | 27600 | 27650 | 27650 | 27600 | 1494 |
| 481 | 20230726 | 113700 | 3084050200 | 27650 | 27600 | 27650 | 27600 | 741 |
| 482 | 20230726 | 113600 | 3063596750 | 27550 | 27600 | 27600 | 27550 | 468 |
| 483 | 20230726 | 113500 | 3050683450 | 27600 | 27600 | 27600 | 27600 | 5 |
| 484 | 20230726 | 113400 | 3050545450 | 27600 | 27600 | 27600 | 27600 | 1 |
| 485 | 20230726 | 113300 | 3050517850 | 27650 | 27600 | 27650 | 27600 | 152 |
| 486 | 20230726 | 113200 | 3046320050 | 27650 | 27650 | 27650 | 27650 | 4 |
| 487 | 20230726 | 113100 | 3046209450 | 27600 | 27650 | 27650 | 27600 | 184 |
| 488 | 20230726 | 113000 | 3041130600 | 27600 | 27600 | 27600 | 27600 | 136 |
| 489 | 20230726 | 112900 | 3037377000 | 27600 | 27600 | 27600 | 27600 | 1037 |
| 490 | 20230726 | 112800 | 3008755800 | 27600 | 27600 | 27600 | 27600 | 551 |
| 491 | 20230726 | 112700 | 2993548200 | 27600 | 27550 | 27600 | 27550 | 256 |
| 492 | 20230726 | 112600 | 2986495100 | 27550 | 27550 | 27600 | 27550 | 250 |
| 493 | 20230726 | 112500 | 2979605100 | 27550 | 27550 | 27600 | 27500 | 70 |
| 494 | 20230726 | 112400 | 2977676950 | 27600 | 27600 | 27600 | 27600 | 4 |
| 495 | 20230726 | 112300 | 2977566550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 496 | 20230726 | 112200 | 2977566550 | 27600 | 27550 | 27600 | 27450 | 141 |
| 497 | 20230726 | 112100 | 2973677100 | 27450 | 27500 | 27600 | 27450 | 332 |
| 498 | 20230726 | 112000 | 2964544950 | 27500 | 27450 | 27500 | 27450 | 57 |
| 499 | 20230726 | 111900 | 2962977800 | 27450 | 27500 | 27500 | 27450 | 292 |
| 500 | 20230726 | 111800 | 2954949800 | 27550 | 27550 | 27550 | 27550 | 150 |
| 501 | 20230726 | 111700 | 2950817300 | 27600 | 27600 | 27600 | 27600 | 15 |
| 502 | 20230726 | 111600 | 2950403300 | 27500 | 27600 | 27600 | 27500 | 718 |
| 503 | 20230726 | 111500 | 2930623200 | 27550 | 27600 | 27600 | 27550 | 122 |
| 504 | 20230726 | 111400 | 2927261900 | 27600 | 27600 | 27600 | 27600 | 232 |
| 505 | 20230726 | 111300 | 2920858700 | 27550 | 27600 | 27600 | 27550 | 110 |
| 506 | 20230726 | 111200 | 2917823200 | 27600 | 27650 | 27650 | 27600 | 88 |
| 507 | 20230726 | 111100 | 2915393900 | 27600 | 27650 | 27650 | 27600 | 22 |
| 508 | 20230726 | 111000 | 2914785700 | 27600 | 27700 | 27700 | 27600 | 7 |
| 509 | 20230726 | 110900 | 2914592400 | 27550 | 27600 | 27600 | 27550 | 420 |
| 510 | 20230726 | 110800 | 2903020400 | 27600 | 27600 | 27600 | 27600 | 1 |
| 511 | 20230726 | 110700 | 2902992800 | 27600 | 27600 | 27600 | 27600 | 11 |
| 512 | 20230726 | 110600 | 2902689200 | 27600 | 27600 | 27650 | 27600 | 57 |
| 513 | 20230726 | 110500 | 2901115950 | 27600 | 27650 | 27700 | 27600 | 2022 |
| 514 | 20230726 | 110400 | 2845279200 | 27700 | 27700 | 27700 | 27700 | 21 |
| 515 | 20230726 | 110300 | 2844697500 | 27750 | 27650 | 27750 | 27650 | 292 |
| 516 | 20230726 | 110200 | 2836600800 | 27650 | 27750 | 27750 | 27650 | 20 |
| 517 | 20230726 | 110100 | 2836047400 | 27750 | 27700 | 27750 | 27700 | 203 |
| 518 | 20230726 | 110000 | 2830419250 | 27700 | 27750 | 27750 | 27700 | 426 |
| 519 | 20230726 | 105900 | 2818617600 | 27750 | 27750 | 27750 | 27750 | 505 |
| 520 | 20230726 | 105800 | 2804603850 | 27650 | 27650 | 27650 | 27650 | 2 |
| 521 | 20230726 | 105700 | 2804548550 | 27600 | 27650 | 27750 | 27600 | 608 |
| 522 | 20230726 | 105600 | 2787743850 | 27600 | 27650 | 27650 | 27600 | 300 |
| 523 | 20230726 | 105500 | 2779454450 | 27650 | 27650 | 27650 | 27650 | 1 |
| 524 | 20230726 | 105400 | 2779426800 | 27650 | 27700 | 27800 | 27650 | 26 |
| 525 | 20230726 | 105300 | 2778704600 | 27700 | 27800 | 27800 | 27700 | 244 |
| 526 | 20230726 | 105200 | 2771927750 | 27800 | 27800 | 27800 | 27750 | 151 |
| 527 | 20230726 | 105100 | 2767730450 | 27800 | 27800 | 27900 | 27700 | 857 |
| 528 | 20230726 | 105000 | 2743980650 | 27750 | 27600 | 27800 | 27600 | 6213 |
| 529 | 20230726 | 104900 | 2571732050 | 27600 | 27400 | 27600 | 27400 | 214 |
| 530 | 20230726 | 104800 | 2565838050 | 27400 | 27350 | 27500 | 27300 | 3063 |
| 531 | 20230726 | 104700 | 2482015700 | 27350 | 27500 | 27500 | 27350 | 591 |
| 532 | 20230726 | 104600 | 2465800400 | 27350 | 27500 | 27500 | 27350 | 1098 |
| 533 | 20230726 | 104500 | 2435692900 | 27500 | 27500 | 27550 | 27500 | 3085 |
| 534 | 20230726 | 104400 | 2350854900 | 27500 | 27550 | 27600 | 27500 | 2204 |
| 535 | 20230726 | 104300 | 2290152100 | 27600 | 27600 | 27650 | 27600 | 278 |
| 536 | 20230726 | 104200 | 2282474300 | 27650 | 27600 | 27650 | 27550 | 273 |
| 537 | 20230726 | 104100 | 2274940600 | 27700 | 27600 | 27700 | 27600 | 606 |
| 538 | 20230726 | 104000 | 2258183350 | 27600 | 27550 | 27600 | 27550 | 135 |
| 539 | 20230726 | 103900 | 2254458950 | 27650 | 27600 | 27650 | 27550 | 742 |
| 540 | 20230726 | 103800 | 2233970150 | 27650 | 27600 | 27650 | 27550 | 398 |
| 541 | 20230726 | 103700 | 2223002850 | 27650 | 27650 | 27650 | 27550 | 4892 |
| 542 | 20230726 | 103600 | 2088038050 | 27650 | 27650 | 27700 | 27650 | 403 |
| 543 | 20230726 | 103500 | 2076894850 | 27650 | 27700 | 27700 | 27650 | 376 |
| 544 | 20230726 | 103400 | 2066496950 | 27700 | 27650 | 27700 | 27650 | 695 |
| 545 | 20230726 | 103300 | 2047278800 | 27700 | 27700 | 27700 | 27650 | 31 |
| 546 | 20230726 | 103200 | 2046420350 | 27700 | 27700 | 27700 | 27600 | 181 |
| 547 | 20230726 | 103100 | 2041406750 | 27600 | 27650 | 27700 | 27600 | 47 |
| 548 | 20230726 | 103000 | 2040107700 | 27550 | 27600 | 27650 | 27550 | 898 |
| 549 | 20230726 | 102900 | 2015367450 | 27550 | 27650 | 27700 | 27550 | 451 |
| 550 | 20230726 | 102800 | 2002923450 | 27650 | 27650 | 27700 | 27550 | 548 |
| 551 | 20230726 | 102700 | 1987812750 | 27700 | 27600 | 27700 | 27550 | 1007 |
| 552 | 20230726 | 102600 | 1960061400 | 27600 | 27600 | 27750 | 27550 | 1234 |
| 553 | 20230726 | 102500 | 1925996650 | 27600 | 27600 | 27750 | 27550 | 2767 |
| 554 | 20230726 | 102400 | 1849569100 | 27600 | 27750 | 27750 | 27600 | 684 |
| 555 | 20230726 | 102300 | 1830677800 | 27800 | 27900 | 27900 | 27550 | 4961 |
| 556 | 20230726 | 102200 | 1693019350 | 27950 | 27950 | 28000 | 27900 | 220 |
| 557 | 20230726 | 102100 | 1686870350 | 28000 | 28000 | 28000 | 27950 | 31 |
| 558 | 20230726 | 102000 | 1686002650 | 27900 | 27900 | 27900 | 27900 | 1 |
| 559 | 20230726 | 101900 | 1685974750 | 27950 | 28000 | 28000 | 27900 | 446 |
| 560 | 20230726 | 101800 | 1673511350 | 28050 | 27950 | 28050 | 27950 | 1411 |
| 561 | 20230726 | 101700 | 1634027850 | 27950 | 27950 | 27950 | 27900 | 214 |
| 562 | 20230726 | 101600 | 1628048600 | 27950 | 27950 | 27950 | 27900 | 404 |
| 563 | 20230726 | 101500 | 1616768250 | 27950 | 27950 | 27950 | 27950 | 458 |
| 564 | 20230726 | 101400 | 1603967150 | 27950 | 27950 | 28000 | 27950 | 100 |
| 565 | 20230726 | 101300 | 1601170650 | 27950 | 27950 | 27950 | 27950 | 250 |
| 566 | 20230726 | 101200 | 1594183150 | 28000 | 28000 | 28000 | 28000 | 268 |
| 567 | 20230726 | 101100 | 1586679150 | 28000 | 28100 | 28200 | 28000 | 328 |
| 568 | 20230726 | 101000 | 1577444100 | 28100 | 27950 | 28100 | 27950 | 612 |
| 569 | 20230726 | 100900 | 1560322300 | 28000 | 27950 | 28000 | 27950 | 630 |
| 570 | 20230726 | 100800 | 1542712750 | 28000 | 28050 | 28050 | 28000 | 1558 |
| 571 | 20230726 | 100700 | 1499083450 | 28050 | 28050 | 28050 | 28050 | 10 |
| 572 | 20230726 | 100600 | 1498802950 | 28050 | 28100 | 28100 | 28050 | 4 |
| 573 | 20230726 | 100500 | 1498690600 | 28100 | 28100 | 28100 | 28050 | 784 |
| 574 | 20230726 | 100400 | 1476660700 | 28100 | 27950 | 28100 | 27950 | 172 |
| 575 | 20230726 | 100300 | 1471831100 | 28050 | 27950 | 28050 | 27900 | 1914 |
| 576 | 20230726 | 100200 | 1418306650 | 27950 | 28100 | 28100 | 27950 | 860 |
| 577 | 20230726 | 100100 | 1394225750 | 28000 | 28050 | 28100 | 28000 | 3097 |
| 578 | 20230726 | 100000 | 1307443750 | 28050 | 28050 | 28100 | 28050 | 1590 |
| 579 | 20230726 | 095900 | 1262792150 | 28050 | 28050 | 28100 | 28050 | 248 |
| 580 | 20230726 | 095800 | 1255831800 | 28050 | 28050 | 28100 | 28050 | 572 |
| 581 | 20230726 | 095700 | 1239787150 | 28100 | 28100 | 28100 | 28050 | 170 |
| 582 | 20230726 | 095600 | 1235017650 | 28100 | 28150 | 28150 | 28100 | 3758 |
| 583 | 20230726 | 095500 | 1129415350 | 28150 | 28200 | 28200 | 28150 | 380 |
| 584 | 20230726 | 095400 | 1118718200 | 28200 | 28100 | 28200 | 28100 | 71 |
| 585 | 20230726 | 095300 | 1116717000 | 28200 | 28200 | 28200 | 28150 | 463 |
| 586 | 20230726 | 095200 | 1103682600 | 28200 | 28150 | 28200 | 28150 | 2 |
| 587 | 20230726 | 095100 | 1103626250 | 28150 | 28150 | 28200 | 28150 | 714 |
| 588 | 20230726 | 095000 | 1083527100 | 28150 | 28200 | 28200 | 28100 | 269 |
| 589 | 20230726 | 094900 | 1075956800 | 28200 | 28300 | 28300 | 28150 | 2649 |
| 590 | 20230726 | 094800 | 1001269600 | 28300 | 28400 | 28400 | 28300 | 1405 |
| 591 | 20230726 | 094700 | 961449500 | 28450 | 28400 | 28450 | 28400 | 65 |
| 592 | 20230726 | 094600 | 959603000 | 28400 | 28450 | 28450 | 28400 | 50 |
| 593 | 20230726 | 094500 | 958182000 | 28450 | 28450 | 28500 | 28450 | 421 |
| 594 | 20230726 | 094400 | 946196350 | 28450 | 28450 | 28450 | 28450 | 50 |
| 595 | 20230726 | 094300 | 944773850 | 28450 | 28400 | 28450 | 28400 | 64 |
| 596 | 20230726 | 094200 | 942953100 | 28450 | 28500 | 28500 | 28400 | 184 |
| 597 | 20230726 | 094100 | 937714000 | 28500 | 28650 | 28650 | 28500 | 1107 |
| 598 | 20230726 | 094000 | 906161800 | 28500 | 28650 | 28650 | 28500 | 777 |
| 599 | 20230726 | 093900 | 884012700 | 28500 | 28650 | 28650 | 28500 | 263 |
| 600 | 20230726 | 093800 | 876509850 | 28500 | 28650 | 28650 | 28500 | 923 |
| 601 | 20230726 | 093700 | 850157550 | 28600 | 28700 | 28700 | 28600 | 853 |
| 602 | 20230726 | 093600 | 825760600 | 28650 | 28550 | 28650 | 28550 | 358 |
| 603 | 20230726 | 093500 | 815530900 | 28550 | 28600 | 28650 | 28550 | 219 |
| 604 | 20230726 | 093400 | 809274900 | 28600 | 28700 | 28700 | 28600 | 120 |
| 605 | 20230726 | 093300 | 805842600 | 28700 | 28650 | 28700 | 28650 | 122 |
| 606 | 20230726 | 093200 | 802346300 | 28650 | 28500 | 28650 | 28500 | 1133 |
| 607 | 20230726 | 093100 | 769961800 | 28500 | 28500 | 28550 | 28500 | 136 |
| 608 | 20230726 | 093000 | 766085700 | 28550 | 28450 | 28550 | 28400 | 2266 |
| 609 | 20230726 | 092900 | 701499350 | 28450 | 28450 | 28500 | 28450 | 269 |
| 610 | 20230726 | 092800 | 693843800 | 28450 | 28450 | 28450 | 28400 | 1649 |
| 611 | 20230726 | 092700 | 646944750 | 28250 | 28350 | 28450 | 28250 | 636 |
| 612 | 20230726 | 092600 | 628916650 | 28350 | 28300 | 28350 | 28200 | 1004 |
| 613 | 20230726 | 092500 | 600518850 | 28300 | 28300 | 28300 | 28150 | 3605 |
| 614 | 20230726 | 092400 | 498843050 | 28300 | 28350 | 28350 | 28300 | 808 |
| 615 | 20230726 | 092300 | 475950750 | 28350 | 28450 | 28450 | 28350 | 523 |
| 616 | 20230726 | 092200 | 461092750 | 28600 | 28400 | 28600 | 28400 | 484 |
| 617 | 20230726 | 092100 | 447326600 | 28350 | 28350 | 28350 | 28300 | 346 |
| 618 | 20230726 | 092000 | 437520300 | 28350 | 28300 | 28400 | 28300 | 1450 |
| 619 | 20230726 | 091900 | 396400450 | 28350 | 28350 | 28350 | 28350 | 263 |
| 620 | 20230726 | 091800 | 388944400 | 28350 | 28400 | 28400 | 28350 | 134 |
| 621 | 20230726 | 091700 | 385144600 | 28450 | 28450 | 28450 | 28300 | 515 |
| 622 | 20230726 | 091600 | 370549850 | 28450 | 28500 | 28500 | 28450 | 77 |
| 623 | 20230726 | 091500 | 368358350 | 28500 | 28500 | 28500 | 28500 | 337 |
| 624 | 20230726 | 091400 | 358753850 | 28500 | 28650 | 28650 | 28500 | 183 |
| 625 | 20230726 | 091300 | 353531950 | 28650 | 28700 | 28750 | 28600 | 1266 |
| 626 | 20230726 | 091200 | 317242150 | 28700 | 28750 | 28800 | 28700 | 497 |
| 627 | 20230726 | 091100 | 302975200 | 28750 | 28750 | 28800 | 28700 | 457 |
| 628 | 20230726 | 091000 | 289840700 | 28700 | 28650 | 28750 | 28650 | 814 |
| 629 | 20230726 | 090900 | 266469400 | 28600 | 28600 | 28700 | 28400 | 804 |
| 630 | 20230726 | 090800 | 243500800 | 28550 | 28300 | 28550 | 28250 | 834 |
| 631 | 20230726 | 090700 | 219838950 | 28300 | 28300 | 28300 | 28250 | 777 |
| 632 | 20230726 | 090600 | 197852150 | 28350 | 28400 | 28450 | 28300 | 627 |
| 633 | 20230726 | 090500 | 180096450 | 28350 | 28400 | 28550 | 28350 | 597 |
| 634 | 20230726 | 090400 | 163161850 | 28400 | 28400 | 28600 | 28400 | 1235 |
| 635 | 20230726 | 090300 | 128082350 | 28400 | 28400 | 28450 | 28350 | 288 |
| 636 | 20230726 | 090200 | 119899500 | 28400 | 28600 | 28600 | 28350 | 638 |
| 637 | 20230726 | 090100 | 101777300 | 28500 | 28800 | 28800 | 28500 | 2660 |
| 638 | 20230726 | 090000 | 25594100 | 28800 | 28800 | 28850 | 28800 | 839 |