38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 204000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 3 | 20230726 | 203900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20230726 | 203800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20230726 | 203700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20230726 | 203600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20230726 | 203500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20230726 | 203400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20230726 | 203300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20230726 | 203200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20230726 | 203100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20230726 | 203000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20230726 | 202900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20230726 | 202800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20230726 | 202700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20230726 | 202600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20230726 | 202500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20230726 | 202400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20230726 | 202300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20230726 | 202200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20230726 | 202100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20230726 | 202000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20230726 | 201900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20230726 | 201800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20230726 | 201700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20230726 | 201600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20230726 | 201500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20230726 | 201400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20230726 | 201300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20230726 | 201200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20230726 | 201100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20230726 | 201000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 33 | 20230726 | 200900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20230726 | 200800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20230726 | 200700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20230726 | 200600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20230726 | 200500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20230726 | 200400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20230726 | 200300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20230726 | 200200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20230726 | 200100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20230726 | 200000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20230726 | 195900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20230726 | 195800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20230726 | 195700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20230726 | 195600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20230726 | 195500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20230726 | 195400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20230726 | 195300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20230726 | 195200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20230726 | 195100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20230726 | 195000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20230726 | 194900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20230726 | 194800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20230726 | 194700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20230726 | 194600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20230726 | 194500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20230726 | 194400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20230726 | 194300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20230726 | 194200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20230726 | 194100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20230726 | 194000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 63 | 20230726 | 193900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20230726 | 193800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20230726 | 193700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20230726 | 193600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20230726 | 193500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20230726 | 193400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20230726 | 193300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20230726 | 193200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20230726 | 193100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20230726 | 193000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20230726 | 192900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20230726 | 192800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20230726 | 192700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20230726 | 192600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20230726 | 192500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20230726 | 192400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20230726 | 192300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20230726 | 192200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20230726 | 192100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20230726 | 192000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20230726 | 191900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20230726 | 191800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20230726 | 191700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20230726 | 191600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20230726 | 191500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20230726 | 191400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20230726 | 191300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20230726 | 191200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20230726 | 191100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20230726 | 191000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 93 | 20230726 | 190900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20230726 | 190800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20230726 | 190700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20230726 | 190600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20230726 | 190500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20230726 | 190400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20230726 | 190300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20230726 | 190200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20230726 | 190100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20230726 | 190000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20230726 | 185900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20230726 | 185800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20230726 | 185700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20230726 | 185600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20230726 | 185500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20230726 | 185400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20230726 | 185300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20230726 | 185200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20230726 | 185100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20230726 | 185000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20230726 | 184900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20230726 | 184800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20230726 | 184700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20230726 | 184600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20230726 | 184500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20230726 | 184400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20230726 | 184300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20230726 | 184200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20230726 | 184100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20230726 | 184000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 123 | 20230726 | 183900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20230726 | 183800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20230726 | 183700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20230726 | 183600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20230726 | 183500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20230726 | 183400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20230726 | 183300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20230726 | 183200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20230726 | 183100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20230726 | 183000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20230726 | 182900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20230726 | 182800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20230726 | 182700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20230726 | 182600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20230726 | 182500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20230726 | 182400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20230726 | 182300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20230726 | 182200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20230726 | 182100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20230726 | 182000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20230726 | 181900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20230726 | 181800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20230726 | 181700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20230726 | 181600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20230726 | 181500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20230726 | 181400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20230726 | 181300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20230726 | 181200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20230726 | 181100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20230726 | 181000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 153 | 20230726 | 180900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20230726 | 180800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20230726 | 180700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20230726 | 180600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20230726 | 180500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20230726 | 180400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20230726 | 180300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20230726 | 180200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20230726 | 180100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20230726 | 180000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20230726 | 175900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20230726 | 175800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20230726 | 175700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20230726 | 175600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20230726 | 175500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20230726 | 175400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20230726 | 175300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20230726 | 175200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20230726 | 175100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20230726 | 175000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20230726 | 174900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20230726 | 174800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20230726 | 174700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20230726 | 174600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20230726 | 174500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20230726 | 174400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20230726 | 174300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20230726 | 174200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20230726 | 174100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20230726 | 174000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 183 | 20230726 | 173900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20230726 | 173800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20230726 | 173700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20230726 | 173600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20230726 | 173500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20230726 | 173400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20230726 | 173300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20230726 | 173200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20230726 | 173100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20230726 | 173000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20230726 | 172900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20230726 | 172800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20230726 | 172700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20230726 | 172600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20230726 | 172500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20230726 | 172400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20230726 | 172300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20230726 | 172200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20230726 | 172100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20230726 | 172000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20230726 | 171900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20230726 | 171800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20230726 | 171700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20230726 | 171600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20230726 | 171500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20230726 | 171400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20230726 | 171300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20230726 | 171200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20230726 | 171100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20230726 | 171000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 213 | 20230726 | 170900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20230726 | 170800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20230726 | 170700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20230726 | 170600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20230726 | 170500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20230726 | 170400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20230726 | 170300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20230726 | 170200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20230726 | 170100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20230726 | 170000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20230726 | 165900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20230726 | 165800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20230726 | 165700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20230726 | 165600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20230726 | 165500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20230726 | 165400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20230726 | 165300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20230726 | 165200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20230726 | 165100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20230726 | 165000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20230726 | 164900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20230726 | 164800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20230726 | 164700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20230726 | 164600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20230726 | 164500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20230726 | 164400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20230726 | 164300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20230726 | 164200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20230726 | 164100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20230726 | 164000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 243 | 20230726 | 163900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20230726 | 163800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20230726 | 163700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20230726 | 163600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20230726 | 163500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20230726 | 163400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20230726 | 163300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20230726 | 163200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20230726 | 163100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20230726 | 163000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 253 | 20230726 | 162900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 254 | 20230726 | 162800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 255 | 20230726 | 162700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 256 | 20230726 | 162600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 257 | 20230726 | 162500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 258 | 20230726 | 162400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 259 | 20230726 | 162300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 260 | 20230726 | 162200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 261 | 20230726 | 162100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 262 | 20230726 | 162000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 263 | 20230726 | 161900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 264 | 20230726 | 161800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 265 | 20230726 | 161700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 266 | 20230726 | 161600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 267 | 20230726 | 161500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 268 | 20230726 | 161400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 269 | 20230726 | 161300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 270 | 20230726 | 161200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 271 | 20230726 | 161100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 272 | 20230726 | 161000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 273 | 20230726 | 160900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 274 | 20230726 | 160800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 275 | 20230726 | 160700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 276 | 20230726 | 160600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 277 | 20230726 | 160500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 278 | 20230726 | 160400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 279 | 20230726 | 160300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 280 | 20230726 | 160200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 281 | 20230726 | 160100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 282 | 20230726 | 160000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 283 | 20230726 | 155900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 284 | 20230726 | 155800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 285 | 20230726 | 155700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 286 | 20230726 | 155600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 287 | 20230726 | 155500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 288 | 20230726 | 155400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 289 | 20230726 | 155300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 290 | 20230726 | 155200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 291 | 20230726 | 155100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 292 | 20230726 | 155000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 293 | 20230726 | 154900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 294 | 20230726 | 154800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 295 | 20230726 | 154700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 296 | 20230726 | 154600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 297 | 20230726 | 154500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 298 | 20230726 | 154400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 299 | 20230726 | 154300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 300 | 20230726 | 154200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 301 | 20230726 | 154100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 302 | 20230726 | 154000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 303 | 20230726 | 153900 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 304 | 20230726 | 153800 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 305 | 20230726 | 153700 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 306 | 20230726 | 153600 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 307 | 20230726 | 153500 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 308 | 20230726 | 153400 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 309 | 20230726 | 153300 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 310 | 20230726 | 153200 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 311 | 20230726 | 153100 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 0 |
| 312 | 20230726 | 153000 | 55455728700 | 34200 | 34200 | 34200 | 34200 | 25671 |
| 313 | 20230726 | 152900 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 314 | 20230726 | 152800 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 315 | 20230726 | 152700 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 316 | 20230726 | 152600 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 317 | 20230726 | 152500 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 318 | 20230726 | 152400 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 319 | 20230726 | 152300 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 320 | 20230726 | 152200 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 321 | 20230726 | 152100 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 322 | 20230726 | 152000 | 54577780500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 323 | 20230726 | 151900 | 54577780500 | 34100 | 34100 | 34150 | 34000 | 3719 |
| 324 | 20230726 | 151800 | 54451104450 | 34100 | 34050 | 34200 | 34000 | 4771 |
| 325 | 20230726 | 151700 | 54288531650 | 34050 | 34000 | 34100 | 34000 | 1531 |
| 326 | 20230726 | 151600 | 54236410050 | 34050 | 34000 | 34100 | 34000 | 1422 |
| 327 | 20230726 | 151500 | 54188011250 | 34000 | 34000 | 34250 | 34000 | 2928 |
| 328 | 20230726 | 151400 | 54088227750 | 34050 | 33700 | 34050 | 33700 | 1654 |
| 329 | 20230726 | 151300 | 54032193550 | 33650 | 33700 | 33750 | 33600 | 19321 |
| 330 | 20230726 | 151200 | 53381679850 | 33700 | 33650 | 33700 | 33550 | 6183 |
| 331 | 20230726 | 151100 | 53173552900 | 33700 | 33600 | 33700 | 33600 | 12227 |
| 332 | 20230726 | 151000 | 52762062000 | 33600 | 33700 | 33800 | 33600 | 13555 |
| 333 | 20230726 | 150900 | 52304795650 | 33800 | 34000 | 34000 | 33700 | 18058 |
| 334 | 20230726 | 150800 | 51693998250 | 34000 | 33900 | 34000 | 33900 | 3089 |
| 335 | 20230726 | 150700 | 51589228450 | 33950 | 33950 | 34000 | 33850 | 2064 |
| 336 | 20230726 | 150600 | 51519231550 | 33950 | 33900 | 34000 | 33850 | 6107 |
| 337 | 20230726 | 150500 | 51312078950 | 33950 | 34150 | 34150 | 33900 | 10023 |
| 338 | 20230726 | 150400 | 50971276950 | 34150 | 34100 | 34200 | 34050 | 2679 |
| 339 | 20230726 | 150300 | 50879988400 | 34050 | 34100 | 34150 | 34050 | 2569 |
| 340 | 20230726 | 150200 | 50792410150 | 34100 | 34200 | 34200 | 34050 | 5359 |
| 341 | 20230726 | 150100 | 50609460800 | 34150 | 34150 | 34200 | 34100 | 2194 |
| 342 | 20230726 | 150000 | 50534503800 | 34150 | 34150 | 34250 | 34150 | 3224 |
| 343 | 20230726 | 145900 | 50424323750 | 34150 | 34250 | 34300 | 34150 | 2020 |
| 344 | 20230726 | 145800 | 50355249200 | 34250 | 34350 | 34350 | 34200 | 3394 |
| 345 | 20230726 | 145700 | 50238948350 | 34300 | 34150 | 34350 | 34150 | 2469 |
| 346 | 20230726 | 145600 | 50154273600 | 34300 | 34200 | 34300 | 34050 | 3657 |
| 347 | 20230726 | 145500 | 50029167300 | 34200 | 34200 | 34300 | 34200 | 882 |
| 348 | 20230726 | 145400 | 49998961650 | 34200 | 34350 | 34350 | 34050 | 7504 |
| 349 | 20230726 | 145300 | 49742614050 | 34350 | 34300 | 34350 | 34250 | 1706 |
| 350 | 20230726 | 145200 | 49684081500 | 34300 | 34300 | 34350 | 34250 | 1430 |
| 351 | 20230726 | 145100 | 49635042800 | 34300 | 34250 | 34350 | 34250 | 1314 |
| 352 | 20230726 | 145000 | 49589978050 | 34250 | 34150 | 34250 | 34100 | 3977 |
| 353 | 20230726 | 144900 | 49454125300 | 34150 | 34150 | 34200 | 34100 | 2212 |
| 354 | 20230726 | 144800 | 49378614950 | 34100 | 34250 | 34250 | 34100 | 2237 |
| 355 | 20230726 | 144700 | 49302147700 | 34250 | 34200 | 34350 | 34150 | 3638 |
| 356 | 20230726 | 144600 | 49177641050 | 34250 | 34300 | 34350 | 34200 | 4895 |
| 357 | 20230726 | 144500 | 49009922550 | 34350 | 34350 | 34400 | 34300 | 1273 |
| 358 | 20230726 | 144400 | 48966185150 | 34350 | 34350 | 34400 | 34300 | 2888 |
| 359 | 20230726 | 144300 | 48866956300 | 34350 | 34300 | 34450 | 34300 | 1232 |
| 360 | 20230726 | 144200 | 48824625000 | 34300 | 34450 | 34450 | 34250 | 2375 |
| 361 | 20230726 | 144100 | 48743083950 | 34400 | 34350 | 34450 | 34350 | 1918 |
| 362 | 20230726 | 144000 | 48677092650 | 34300 | 34350 | 34350 | 34250 | 3105 |
| 363 | 20230726 | 143900 | 48570608050 | 34350 | 34350 | 34350 | 34300 | 1505 |
| 364 | 20230726 | 143800 | 48518936700 | 34350 | 34500 | 34500 | 34350 | 3461 |
| 365 | 20230726 | 143700 | 48399784350 | 34500 | 34500 | 34500 | 34450 | 1562 |
| 366 | 20230726 | 143600 | 48345957500 | 34450 | 34450 | 34500 | 34400 | 2558 |
| 367 | 20230726 | 143500 | 48257863500 | 34450 | 34450 | 34500 | 34350 | 2642 |
| 368 | 20230726 | 143400 | 48166887500 | 34450 | 34400 | 34500 | 34350 | 1686 |
| 369 | 20230726 | 143300 | 48108887400 | 34400 | 34350 | 34450 | 34350 | 2644 |
| 370 | 20230726 | 143200 | 48017969400 | 34400 | 34350 | 34450 | 34300 | 1904 |
| 371 | 20230726 | 143100 | 47952483450 | 34350 | 34450 | 34450 | 34350 | 3430 |
| 372 | 20230726 | 143000 | 47834485650 | 34450 | 34500 | 34600 | 34450 | 4232 |
| 373 | 20230726 | 142900 | 47688290300 | 34500 | 34500 | 34550 | 34450 | 3118 |
| 374 | 20230726 | 142800 | 47580718200 | 34500 | 34550 | 34550 | 34450 | 4290 |
| 375 | 20230726 | 142700 | 47432590650 | 34500 | 34500 | 34600 | 34500 | 1545 |
| 376 | 20230726 | 142600 | 47379169250 | 34550 | 34300 | 34550 | 34300 | 3330 |
| 377 | 20230726 | 142500 | 47264674950 | 34350 | 34350 | 34400 | 34350 | 2370 |
| 378 | 20230726 | 142400 | 47183231400 | 34350 | 34350 | 34550 | 34350 | 9545 |
| 379 | 20230726 | 142300 | 46854690450 | 34350 | 34450 | 34450 | 34350 | 951 |
| 380 | 20230726 | 142200 | 46821986800 | 34450 | 34500 | 34550 | 34400 | 2904 |
| 381 | 20230726 | 142100 | 46721842800 | 34500 | 34550 | 34650 | 34500 | 3338 |
| 382 | 20230726 | 142000 | 46606474700 | 34500 | 34350 | 34550 | 34350 | 2372 |
| 383 | 20230726 | 141900 | 46524605800 | 34300 | 34650 | 34650 | 34300 | 2803 |
| 384 | 20230726 | 141800 | 46427766050 | 34650 | 34650 | 34700 | 34600 | 2166 |
| 385 | 20230726 | 141700 | 46352723600 | 34550 | 34450 | 34700 | 34350 | 6630 |
| 386 | 20230726 | 141600 | 46123792700 | 34450 | 34400 | 34450 | 34400 | 2385 |
| 387 | 20230726 | 141500 | 46041668350 | 34450 | 34250 | 34500 | 34250 | 3121 |
| 388 | 20230726 | 141400 | 45934216800 | 34250 | 34400 | 34400 | 34250 | 3909 |
| 389 | 20230726 | 141300 | 45799955300 | 34350 | 34200 | 34400 | 34200 | 5154 |
| 390 | 20230726 | 141200 | 45623082150 | 34200 | 34300 | 34300 | 34100 | 2567 |
| 391 | 20230726 | 141100 | 45535178350 | 34300 | 34450 | 34450 | 34250 | 3778 |
| 392 | 20230726 | 141000 | 45405390900 | 34350 | 34500 | 34500 | 34350 | 3978 |
| 393 | 20230726 | 140900 | 45268437500 | 34500 | 34400 | 34550 | 34350 | 3437 |
| 394 | 20230726 | 140800 | 45150056400 | 34400 | 34400 | 34450 | 34350 | 1233 |
| 395 | 20230726 | 140700 | 45107629300 | 34350 | 34300 | 34450 | 34200 | 3832 |
| 396 | 20230726 | 140600 | 44975994050 | 34300 | 34250 | 34400 | 34200 | 1779 |
| 397 | 20230726 | 140500 | 44915000050 | 34300 | 34500 | 34500 | 34250 | 2827 |
| 398 | 20230726 | 140400 | 44817806150 | 34400 | 34400 | 34500 | 34400 | 3680 |
| 399 | 20230726 | 140300 | 44691015200 | 34500 | 34350 | 34500 | 34300 | 6554 |
| 400 | 20230726 | 140200 | 44465348050 | 34400 | 34200 | 34450 | 34200 | 2840 |
| 401 | 20230726 | 140100 | 44367782050 | 34200 | 34300 | 34350 | 34200 | 6123 |
| 402 | 20230726 | 140000 | 44158120950 | 34300 | 34300 | 34300 | 34150 | 3464 |
| 403 | 20230726 | 135900 | 44039508000 | 34300 | 34150 | 34300 | 33950 | 8842 |
| 404 | 20230726 | 135800 | 43738279950 | 34100 | 34000 | 34150 | 33800 | 6517 |
| 405 | 20230726 | 135700 | 43516470600 | 34100 | 33900 | 34200 | 33750 | 12129 |
| 406 | 20230726 | 135600 | 43103691400 | 33900 | 33850 | 34000 | 33600 | 7807 |
| 407 | 20230726 | 135500 | 42839893450 | 33850 | 33900 | 34000 | 33600 | 17277 |
| 408 | 20230726 | 135400 | 42256344700 | 33900 | 34150 | 34200 | 33900 | 22176 |
| 409 | 20230726 | 135300 | 41501590200 | 34150 | 34300 | 34400 | 34050 | 8293 |
| 410 | 20230726 | 135200 | 41218157050 | 34400 | 34500 | 34650 | 34300 | 3871 |
| 411 | 20230726 | 135100 | 41084979350 | 34550 | 34550 | 34650 | 34450 | 2830 |
| 412 | 20230726 | 135000 | 40987235350 | 34500 | 34600 | 34600 | 34450 | 1689 |
| 413 | 20230726 | 134900 | 40928944900 | 34600 | 34550 | 34650 | 34450 | 1782 |
| 414 | 20230726 | 134800 | 40867369150 | 34550 | 34500 | 34600 | 34450 | 2838 |
| 415 | 20230726 | 134700 | 40769476400 | 34500 | 34500 | 34550 | 34450 | 2440 |
| 416 | 20230726 | 134600 | 40685271450 | 34550 | 34600 | 34600 | 34400 | 2858 |
| 417 | 20230726 | 134500 | 40586601700 | 34550 | 34450 | 34600 | 34300 | 1549 |
| 418 | 20230726 | 134400 | 40533061750 | 34300 | 34550 | 34600 | 34300 | 3413 |
| 419 | 20230726 | 134300 | 40415561100 | 34600 | 34550 | 34800 | 34550 | 4487 |
| 420 | 20230726 | 134200 | 40260106150 | 34550 | 34500 | 34650 | 34300 | 8332 |
| 421 | 20230726 | 134100 | 39973524900 | 34400 | 34350 | 34450 | 34300 | 5130 |
| 422 | 20230726 | 134000 | 39796959250 | 34400 | 34100 | 34400 | 33950 | 20723 |
| 423 | 20230726 | 133900 | 39091491200 | 34150 | 34600 | 34700 | 34050 | 26009 |
| 424 | 20230726 | 133800 | 38200656350 | 34600 | 35000 | 35050 | 34600 | 11910 |
| 425 | 20230726 | 133700 | 37786365100 | 34850 | 35000 | 35100 | 34850 | 4083 |
| 426 | 20230726 | 133600 | 37643449650 | 35000 | 35050 | 35150 | 35000 | 3070 |
| 427 | 20230726 | 133500 | 37535866700 | 35000 | 35100 | 35150 | 34950 | 4119 |
| 428 | 20230726 | 133400 | 37391565950 | 35150 | 35100 | 35150 | 35050 | 2196 |
| 429 | 20230726 | 133300 | 37314508100 | 35000 | 35100 | 35150 | 35000 | 1729 |
| 430 | 20230726 | 133200 | 37253851800 | 35050 | 34900 | 35100 | 34900 | 6984 |
| 431 | 20230726 | 133100 | 37009326950 | 34950 | 35000 | 35050 | 34900 | 4595 |
| 432 | 20230726 | 133000 | 36848769550 | 35000 | 35150 | 35150 | 35000 | 1233 |
| 433 | 20230726 | 132900 | 36805538050 | 35150 | 35150 | 35200 | 35000 | 2375 |
| 434 | 20230726 | 132800 | 36722263950 | 35150 | 35000 | 35150 | 35000 | 2378 |
| 435 | 20230726 | 132700 | 36638851050 | 35050 | 34950 | 35200 | 34950 | 3515 |
| 436 | 20230726 | 132600 | 36515600850 | 34950 | 35150 | 35250 | 34950 | 7914 |
| 437 | 20230726 | 132500 | 36237956500 | 35200 | 35200 | 35300 | 35150 | 8983 |
| 438 | 20230726 | 132400 | 35921493650 | 35200 | 34950 | 35200 | 34950 | 7412 |
| 439 | 20230726 | 132300 | 35661366300 | 34950 | 35000 | 35000 | 34850 | 5167 |
| 440 | 20230726 | 132200 | 35480932750 | 35000 | 34950 | 35100 | 34950 | 7368 |
| 441 | 20230726 | 132100 | 35222872200 | 34950 | 34850 | 34950 | 34750 | 5099 |
| 442 | 20230726 | 132000 | 35044968700 | 34850 | 34800 | 34850 | 34750 | 3677 |
| 443 | 20230726 | 131900 | 34916906900 | 34850 | 34850 | 34900 | 34750 | 4679 |
| 444 | 20230726 | 131800 | 34753873350 | 34800 | 34600 | 34800 | 34600 | 4789 |
| 445 | 20230726 | 131700 | 34587640200 | 34600 | 34650 | 34650 | 34550 | 2039 |
| 446 | 20230726 | 131600 | 34517088150 | 34650 | 34700 | 34800 | 34650 | 6925 |
| 447 | 20230726 | 131500 | 34276856100 | 34750 | 34550 | 34750 | 34500 | 5503 |
| 448 | 20230726 | 131400 | 34086152250 | 34500 | 34400 | 34550 | 34300 | 3623 |
| 449 | 20230726 | 131300 | 33961229950 | 34300 | 34450 | 34500 | 34300 | 1307 |
| 450 | 20230726 | 131200 | 33916251350 | 34450 | 34500 | 34500 | 34400 | 1074 |
| 451 | 20230726 | 131100 | 33879246650 | 34400 | 34450 | 34500 | 34400 | 2501 |
| 452 | 20230726 | 131000 | 33793179350 | 34450 | 34300 | 34500 | 34300 | 5784 |
| 453 | 20230726 | 130900 | 33593965250 | 34350 | 34300 | 34350 | 34250 | 5034 |
| 454 | 20230726 | 130800 | 33421252600 | 34250 | 34350 | 34350 | 34250 | 1973 |
| 455 | 20230726 | 130700 | 33353599650 | 34300 | 34350 | 34400 | 34300 | 3175 |
| 456 | 20230726 | 130600 | 33244597000 | 34350 | 34400 | 34400 | 34300 | 1134 |
| 457 | 20230726 | 130500 | 33205630450 | 34400 | 34450 | 34450 | 34400 | 2776 |
| 458 | 20230726 | 130400 | 33110069550 | 34450 | 34450 | 34450 | 34400 | 3549 |
| 459 | 20230726 | 130300 | 32987905750 | 34450 | 34450 | 34450 | 34400 | 1238 |
| 460 | 20230726 | 130200 | 32945273900 | 34450 | 34450 | 34450 | 34400 | 749 |
| 461 | 20230726 | 130100 | 32919488450 | 34400 | 34450 | 34450 | 34400 | 793 |
| 462 | 20230726 | 130000 | 32892200800 | 34450 | 34500 | 34500 | 34350 | 5724 |
| 463 | 20230726 | 125900 | 32695227600 | 34550 | 34550 | 34600 | 34400 | 5057 |
| 464 | 20230726 | 125800 | 32520748250 | 34550 | 34650 | 34650 | 34550 | 1171 |
| 465 | 20230726 | 125700 | 32480272100 | 34600 | 34650 | 34650 | 34600 | 1996 |
| 466 | 20230726 | 125600 | 32411184150 | 34650 | 34600 | 34650 | 34600 | 1343 |
| 467 | 20230726 | 125500 | 32364693050 | 34650 | 34550 | 34650 | 34550 | 3624 |
| 468 | 20230726 | 125400 | 32239306750 | 34550 | 34550 | 34600 | 34500 | 1620 |
| 469 | 20230726 | 125300 | 32183294900 | 34500 | 34600 | 34600 | 34500 | 2173 |
| 470 | 20230726 | 125200 | 32108313850 | 34550 | 34600 | 34600 | 34550 | 684 |
| 471 | 20230726 | 125100 | 32084666650 | 34600 | 34650 | 34700 | 34600 | 1747 |
| 472 | 20230726 | 125000 | 32024187300 | 34650 | 34550 | 34650 | 34550 | 765 |
| 473 | 20230726 | 124900 | 31997721600 | 34550 | 34550 | 34600 | 34450 | 7021 |
| 474 | 20230726 | 124800 | 31755169050 | 34600 | 34550 | 34600 | 34500 | 3145 |
| 475 | 20230726 | 124700 | 31646602150 | 34550 | 34500 | 34550 | 34450 | 5249 |
| 476 | 20230726 | 124600 | 31465581000 | 34500 | 34550 | 34550 | 34500 | 1701 |
| 477 | 20230726 | 124500 | 31406870050 | 34500 | 34500 | 34550 | 34450 | 3832 |
| 478 | 20230726 | 124400 | 31274744500 | 34500 | 34400 | 34500 | 34350 | 5596 |
| 479 | 20230726 | 124300 | 31081883850 | 34400 | 34350 | 34400 | 34350 | 3337 |
| 480 | 20230726 | 124200 | 30967189400 | 34350 | 34350 | 34400 | 34350 | 1065 |
| 481 | 20230726 | 124100 | 30930604100 | 34350 | 34300 | 34450 | 34300 | 1912 |
| 482 | 20230726 | 124000 | 30864927750 | 34300 | 34400 | 34400 | 34250 | 495 |
| 483 | 20230726 | 123900 | 30847952250 | 34350 | 34450 | 34450 | 34350 | 1185 |
| 484 | 20230726 | 123800 | 30807171500 | 34400 | 34250 | 34400 | 34250 | 7866 |
| 485 | 20230726 | 123700 | 30537041450 | 34200 | 34300 | 34350 | 34200 | 7183 |
| 486 | 20230726 | 123600 | 30291206900 | 34300 | 34300 | 34350 | 34250 | 6234 |
| 487 | 20230726 | 123500 | 30077541550 | 34250 | 34350 | 34400 | 34200 | 7124 |
| 488 | 20230726 | 123400 | 29833327650 | 34350 | 34450 | 34450 | 34350 | 2443 |
| 489 | 20230726 | 123300 | 29749313100 | 34450 | 34450 | 34500 | 34400 | 2072 |
| 490 | 20230726 | 123200 | 29677906450 | 34450 | 34500 | 34550 | 34450 | 2830 |
| 491 | 20230726 | 123100 | 29580328850 | 34500 | 34500 | 34500 | 34400 | 2239 |
| 492 | 20230726 | 123000 | 29503132150 | 34500 | 34500 | 34500 | 34400 | 1808 |
| 493 | 20230726 | 122900 | 29440847250 | 34500 | 34500 | 34600 | 34500 | 1788 |
| 494 | 20230726 | 122800 | 29379063150 | 34500 | 34550 | 34550 | 34500 | 518 |
| 495 | 20230726 | 122700 | 29361185850 | 34550 | 34500 | 34600 | 34500 | 465 |
| 496 | 20230726 | 122600 | 29345126250 | 34450 | 34550 | 34600 | 34400 | 2280 |
| 497 | 20230726 | 122500 | 29266387150 | 34350 | 34550 | 34550 | 34350 | 2312 |
| 498 | 20230726 | 122400 | 29186675550 | 34550 | 34500 | 34650 | 34450 | 2717 |
| 499 | 20230726 | 122300 | 29092710200 | 34500 | 34600 | 34600 | 34500 | 1130 |
| 500 | 20230726 | 122200 | 29053691400 | 34650 | 34550 | 34650 | 34550 | 1370 |
| 501 | 20230726 | 122100 | 29006310550 | 34550 | 34500 | 34600 | 34500 | 1708 |
| 502 | 20230726 | 122000 | 28947355200 | 34500 | 34450 | 34600 | 34450 | 2608 |
| 503 | 20230726 | 121900 | 28857334400 | 34450 | 34600 | 34600 | 34450 | 6375 |
| 504 | 20230726 | 121800 | 28637471400 | 34700 | 34550 | 34700 | 34550 | 1547 |
| 505 | 20230726 | 121700 | 28583979250 | 34550 | 34600 | 34600 | 34550 | 744 |
| 506 | 20230726 | 121600 | 28558258550 | 34600 | 34600 | 34600 | 34500 | 1225 |
| 507 | 20230726 | 121500 | 28515910150 | 34600 | 34650 | 34700 | 34550 | 2218 |
| 508 | 20230726 | 121400 | 28439110200 | 34650 | 34650 | 34750 | 34600 | 859 |
| 509 | 20230726 | 121300 | 28409327400 | 34650 | 34500 | 34650 | 34500 | 2784 |
| 510 | 20230726 | 121200 | 28313035100 | 34450 | 34400 | 34500 | 34400 | 4596 |
| 511 | 20230726 | 121100 | 28154662450 | 34400 | 34350 | 34500 | 34100 | 13076 |
| 512 | 20230726 | 121000 | 27706687550 | 34300 | 34600 | 34600 | 34250 | 7515 |
| 513 | 20230726 | 120900 | 27448411700 | 34650 | 34800 | 34800 | 34400 | 27991 |
| 514 | 20230726 | 120800 | 26481653250 | 34750 | 34750 | 34800 | 34700 | 4544 |
| 515 | 20230726 | 120700 | 26323766250 | 34750 | 34850 | 34850 | 34750 | 1311 |
| 516 | 20230726 | 120600 | 26278140150 | 34800 | 34850 | 34900 | 34800 | 1478 |
| 517 | 20230726 | 120500 | 26226695250 | 34850 | 34900 | 34950 | 34850 | 977 |
| 518 | 20230726 | 120400 | 26192626200 | 34850 | 34950 | 34950 | 34850 | 3363 |
| 519 | 20230726 | 120300 | 26075196600 | 35000 | 34950 | 35000 | 34950 | 35 |
| 520 | 20230726 | 120200 | 26073971750 | 35000 | 35150 | 35150 | 34950 | 2350 |
| 521 | 20230726 | 120100 | 25991696850 | 35150 | 35100 | 35150 | 35100 | 709 |
| 522 | 20230726 | 120000 | 25966799150 | 35100 | 35100 | 35150 | 35100 | 448 |
| 523 | 20230726 | 115900 | 25951070950 | 35150 | 35050 | 35150 | 35050 | 947 |
| 524 | 20230726 | 115800 | 25917824700 | 35100 | 35050 | 35100 | 35050 | 669 |
| 525 | 20230726 | 115700 | 25894357600 | 35100 | 35100 | 35100 | 35100 | 344 |
| 526 | 20230726 | 115600 | 25882283200 | 35100 | 35100 | 35100 | 35050 | 429 |
| 527 | 20230726 | 115500 | 25867239500 | 35100 | 35050 | 35100 | 35000 | 882 |
| 528 | 20230726 | 115400 | 25836317200 | 35100 | 35000 | 35100 | 34950 | 1384 |
| 529 | 20230726 | 115300 | 25787842700 | 35000 | 34950 | 35000 | 34950 | 130 |
| 530 | 20230726 | 115200 | 25783292750 | 34950 | 34950 | 34950 | 34900 | 917 |
| 531 | 20230726 | 115100 | 25751254050 | 34950 | 35000 | 35000 | 34950 | 327 |
| 532 | 20230726 | 115000 | 25739813150 | 35000 | 35050 | 35050 | 35000 | 2732 |
| 533 | 20230726 | 114900 | 25644129650 | 35050 | 35100 | 35150 | 35050 | 562 |
| 534 | 20230726 | 114800 | 25624403600 | 35100 | 35150 | 35150 | 35050 | 277 |
| 535 | 20230726 | 114700 | 25614684100 | 35150 | 35100 | 35150 | 35100 | 543 |
| 536 | 20230726 | 114600 | 25595609450 | 35100 | 35250 | 35250 | 35100 | 3034 |
| 537 | 20230726 | 114500 | 25488974300 | 35250 | 35350 | 35350 | 35200 | 958 |
| 538 | 20230726 | 114400 | 25455183650 | 35350 | 35200 | 35350 | 35200 | 944 |
| 539 | 20230726 | 114300 | 25421849450 | 35200 | 35250 | 35250 | 35200 | 290 |
| 540 | 20230726 | 114200 | 25411630950 | 35250 | 35300 | 35350 | 35200 | 1209 |
| 541 | 20230726 | 114100 | 25368997800 | 35300 | 35400 | 35400 | 35250 | 3620 |
| 542 | 20230726 | 114000 | 25241209950 | 35400 | 35200 | 35450 | 35150 | 8185 |
| 543 | 20230726 | 113900 | 24952032300 | 35200 | 35150 | 35200 | 35150 | 1609 |
| 544 | 20230726 | 113800 | 24895456300 | 35200 | 35100 | 35200 | 35100 | 1525 |
| 545 | 20230726 | 113700 | 24841874000 | 35050 | 34800 | 35100 | 34800 | 10609 |
| 546 | 20230726 | 113600 | 24471082200 | 34800 | 34850 | 34850 | 34800 | 384 |
| 547 | 20230726 | 113500 | 24457717900 | 34800 | 34850 | 34850 | 34800 | 2029 |
| 548 | 20230726 | 113400 | 24387032400 | 34850 | 34900 | 34900 | 34800 | 2620 |
| 549 | 20230726 | 113300 | 24295709800 | 34900 | 34700 | 34900 | 34700 | 4697 |
| 550 | 20230726 | 113200 | 24132271750 | 34750 | 34700 | 34750 | 34700 | 1113 |
| 551 | 20230726 | 113100 | 24093645600 | 34750 | 34750 | 34800 | 34650 | 1252 |
| 552 | 20230726 | 113000 | 24050139200 | 34600 | 34600 | 34750 | 34600 | 2487 |
| 553 | 20230726 | 112900 | 23963724950 | 34600 | 34600 | 34750 | 34500 | 10543 |
| 554 | 20230726 | 112800 | 23599074600 | 34600 | 34600 | 34650 | 34550 | 2883 |
| 555 | 20230726 | 112700 | 23499349650 | 34600 | 34600 | 34650 | 34550 | 2919 |
| 556 | 20230726 | 112600 | 23398359150 | 34600 | 34600 | 34600 | 34550 | 1653 |
| 557 | 20230726 | 112500 | 23341199150 | 34600 | 34650 | 34650 | 34550 | 5526 |
| 558 | 20230726 | 112400 | 23149895850 | 34650 | 34650 | 34700 | 34600 | 1995 |
| 559 | 20230726 | 112300 | 23080783550 | 34650 | 34750 | 34750 | 34650 | 2911 |
| 560 | 20230726 | 112200 | 22979824650 | 34700 | 34750 | 34800 | 34700 | 1126 |
| 561 | 20230726 | 112100 | 22940701150 | 34750 | 34800 | 34800 | 34750 | 796 |
| 562 | 20230726 | 112000 | 22913021850 | 34800 | 34850 | 34900 | 34800 | 2697 |
| 563 | 20230726 | 111900 | 22819090250 | 34850 | 34900 | 34900 | 34850 | 356 |
| 564 | 20230726 | 111800 | 22806681550 | 34850 | 34800 | 34900 | 34800 | 1269 |
| 565 | 20230726 | 111700 | 22762464250 | 34850 | 34800 | 34850 | 34800 | 297 |
| 566 | 20230726 | 111600 | 22752115600 | 34800 | 34800 | 34900 | 34800 | 991 |
| 567 | 20230726 | 111500 | 22717584650 | 34850 | 34800 | 34900 | 34800 | 1135 |
| 568 | 20230726 | 111400 | 22678029900 | 34800 | 34850 | 34900 | 34800 | 1197 |
| 569 | 20230726 | 111300 | 22636311450 | 34900 | 34900 | 34900 | 34850 | 387 |
| 570 | 20230726 | 111200 | 22622811200 | 34900 | 34850 | 34900 | 34850 | 605 |
| 571 | 20230726 | 111100 | 22601705650 | 34850 | 34900 | 34900 | 34850 | 1774 |
| 572 | 20230726 | 111000 | 22539867550 | 34850 | 34950 | 34950 | 34850 | 704 |
| 573 | 20230726 | 110900 | 22515298400 | 34950 | 34950 | 34950 | 34900 | 199 |
| 574 | 20230726 | 110800 | 22508347650 | 34850 | 35050 | 35050 | 34850 | 93 |
| 575 | 20230726 | 110700 | 22505097300 | 35100 | 34850 | 35100 | 34800 | 4970 |
| 576 | 20230726 | 110600 | 22331324050 | 34850 | 34850 | 34850 | 34750 | 2783 |
| 577 | 20230726 | 110500 | 22234405450 | 34900 | 34950 | 34950 | 34850 | 2187 |
| 578 | 20230726 | 110400 | 22158093400 | 34950 | 35000 | 35000 | 34950 | 1780 |
| 579 | 20230726 | 110300 | 22095810400 | 35000 | 34950 | 35050 | 34900 | 1241 |
| 580 | 20230726 | 110200 | 22052444050 | 34900 | 35000 | 35000 | 34900 | 2802 |
| 581 | 20230726 | 110100 | 21954469450 | 35000 | 34950 | 35100 | 34950 | 966 |
| 582 | 20230726 | 110000 | 21920659800 | 34900 | 34950 | 35000 | 34900 | 1763 |
| 583 | 20230726 | 105900 | 21859025050 | 35000 | 34900 | 35000 | 34900 | 479 |
| 584 | 20230726 | 105800 | 21842295900 | 34900 | 34900 | 34950 | 34900 | 340 |
| 585 | 20230726 | 105700 | 21830429800 | 34900 | 34950 | 35000 | 34850 | 1361 |
| 586 | 20230726 | 105600 | 21782875350 | 35000 | 35000 | 35150 | 35000 | 1198 |
| 587 | 20230726 | 105500 | 21740894700 | 35000 | 34900 | 35050 | 34900 | 1157 |
| 588 | 20230726 | 105400 | 21700393350 | 34900 | 34850 | 35000 | 34850 | 551 |
| 589 | 20230726 | 105300 | 21681166200 | 34850 | 35100 | 35100 | 34650 | 8202 |
| 590 | 20230726 | 105200 | 21395589800 | 35000 | 35100 | 35150 | 35000 | 3560 |
| 591 | 20230726 | 105100 | 21270841300 | 35100 | 35000 | 35150 | 34850 | 2978 |
| 592 | 20230726 | 105000 | 21166600100 | 35100 | 35000 | 35150 | 34750 | 11355 |
| 593 | 20230726 | 104900 | 20768573300 | 34950 | 34950 | 35000 | 34850 | 1575 |
| 594 | 20230726 | 104800 | 20713505350 | 34950 | 34800 | 35000 | 34650 | 8539 |
| 595 | 20230726 | 104700 | 20416167050 | 34800 | 34850 | 34900 | 34700 | 5962 |
| 596 | 20230726 | 104600 | 20208821100 | 34850 | 34900 | 34900 | 34750 | 2634 |
| 597 | 20230726 | 104500 | 20117056700 | 34900 | 34800 | 34900 | 34700 | 4526 |
| 598 | 20230726 | 104400 | 19959500000 | 34800 | 34800 | 34800 | 34700 | 1861 |
| 599 | 20230726 | 104300 | 19894772700 | 34800 | 34650 | 34900 | 34650 | 3209 |
| 600 | 20230726 | 104200 | 19783232950 | 34650 | 34950 | 34950 | 34650 | 3085 |
| 601 | 20230726 | 104100 | 19675967850 | 34950 | 34700 | 35050 | 34700 | 3683 |
| 602 | 20230726 | 104000 | 19547363450 | 34650 | 34800 | 34900 | 34550 | 14113 |
| 603 | 20230726 | 103900 | 19056954800 | 34800 | 34950 | 34950 | 34800 | 5433 |
| 604 | 20230726 | 103800 | 18867640550 | 34950 | 35000 | 35050 | 34850 | 5061 |
| 605 | 20230726 | 103700 | 18690705050 | 35000 | 35100 | 35100 | 34850 | 4053 |
| 606 | 20230726 | 103600 | 18548930350 | 34950 | 35100 | 35100 | 34850 | 16176 |
| 607 | 20230726 | 103500 | 17982836000 | 35050 | 35050 | 35100 | 35050 | 884 |
| 608 | 20230726 | 103400 | 17951821550 | 35050 | 35100 | 35150 | 35050 | 7336 |
| 609 | 20230726 | 103300 | 17694339050 | 35150 | 35100 | 35150 | 35100 | 1966 |
| 610 | 20230726 | 103200 | 17625294900 | 35100 | 35100 | 35150 | 35050 | 6196 |
| 611 | 20230726 | 103100 | 17407829150 | 35100 | 35200 | 35200 | 35100 | 3301 |
| 612 | 20230726 | 103000 | 17291874450 | 35200 | 35200 | 35250 | 35150 | 1336 |
| 613 | 20230726 | 102900 | 17244847100 | 35200 | 35250 | 35300 | 35200 | 1990 |
| 614 | 20230726 | 102800 | 17174741800 | 35250 | 35250 | 35300 | 35250 | 1491 |
| 615 | 20230726 | 102700 | 17122183000 | 35300 | 35200 | 35350 | 35200 | 3188 |
| 616 | 20230726 | 102600 | 17009650800 | 35200 | 35200 | 35350 | 35200 | 2082 |
| 617 | 20230726 | 102500 | 16936160450 | 35200 | 35200 | 35300 | 35200 | 4626 |
| 618 | 20230726 | 102400 | 16773154650 | 35200 | 35200 | 35250 | 35200 | 6193 |
| 619 | 20230726 | 102300 | 16555156250 | 35250 | 35300 | 35350 | 35200 | 4545 |
| 620 | 20230726 | 102200 | 16394879900 | 35300 | 35300 | 35350 | 35300 | 2732 |
| 621 | 20230726 | 102100 | 16298435050 | 35300 | 35300 | 35350 | 35300 | 1359 |
| 622 | 20230726 | 102000 | 16250444300 | 35350 | 35350 | 35400 | 35350 | 1806 |
| 623 | 20230726 | 101900 | 16186580350 | 35400 | 35400 | 35400 | 35350 | 741 |
| 624 | 20230726 | 101800 | 16160373150 | 35400 | 35350 | 35400 | 35350 | 1278 |
| 625 | 20230726 | 101700 | 16115193600 | 35350 | 35400 | 35450 | 35350 | 1241 |
| 626 | 20230726 | 101600 | 16071264850 | 35450 | 35500 | 35550 | 35400 | 5827 |
| 627 | 20230726 | 101500 | 15864671200 | 35500 | 35550 | 35600 | 35500 | 1780 |
| 628 | 20230726 | 101400 | 15801418300 | 35550 | 35650 | 35650 | 35450 | 705 |
| 629 | 20230726 | 101300 | 15776368100 | 35450 | 35650 | 35650 | 35450 | 8559 |
| 630 | 20230726 | 101200 | 15472098300 | 35600 | 35550 | 35600 | 35450 | 2361 |
| 631 | 20230726 | 101100 | 15388152450 | 35500 | 35600 | 35600 | 35350 | 2281 |
| 632 | 20230726 | 101000 | 15307294850 | 35600 | 35450 | 35600 | 35400 | 9665 |
| 633 | 20230726 | 100900 | 14963822450 | 35450 | 35350 | 35450 | 35300 | 1297 |
| 634 | 20230726 | 100800 | 14917924500 | 35300 | 35300 | 35350 | 35250 | 4979 |
| 635 | 20230726 | 100700 | 14742251200 | 35300 | 35350 | 35400 | 35250 | 2283 |
| 636 | 20230726 | 100600 | 14661597200 | 35400 | 35350 | 35400 | 35350 | 880 |
| 637 | 20230726 | 100500 | 14630474950 | 35350 | 35400 | 35400 | 35250 | 3192 |
| 638 | 20230726 | 100400 | 14517782500 | 35300 | 35250 | 35450 | 35200 | 5407 |
| 639 | 20230726 | 100300 | 14326782900 | 35350 | 35300 | 35400 | 35250 | 5433 |
| 640 | 20230726 | 100200 | 14134964450 | 35300 | 35500 | 35550 | 35300 | 10113 |
| 641 | 20230726 | 100100 | 13777071650 | 35550 | 35550 | 35600 | 35500 | 8097 |
| 642 | 20230726 | 100000 | 13489548100 | 35550 | 35600 | 35600 | 35550 | 2959 |
| 643 | 20230726 | 095900 | 13384343600 | 35600 | 35600 | 35750 | 35550 | 2949 |
| 644 | 20230726 | 095800 | 13279349300 | 35550 | 35750 | 35750 | 35550 | 7093 |
| 645 | 20230726 | 095700 | 13027013850 | 35750 | 35600 | 35750 | 35550 | 1474 |
| 646 | 20230726 | 095600 | 12974471550 | 35600 | 35650 | 35700 | 35500 | 7904 |
| 647 | 20230726 | 095500 | 12693398000 | 35600 | 35700 | 35750 | 35600 | 6979 |
| 648 | 20230726 | 095400 | 12444737250 | 35700 | 35650 | 35750 | 35650 | 2534 |
| 649 | 20230726 | 095300 | 12354283300 | 35700 | 35750 | 35850 | 35650 | 3087 |
| 650 | 20230726 | 095200 | 12244027150 | 35750 | 35800 | 35850 | 35750 | 1285 |
| 651 | 20230726 | 095100 | 12198017800 | 35800 | 35750 | 35800 | 35650 | 1573 |
| 652 | 20230726 | 095000 | 12141769600 | 35800 | 35900 | 35900 | 35700 | 5712 |
| 653 | 20230726 | 094900 | 11937196850 | 35900 | 35900 | 35950 | 35850 | 1595 |
| 654 | 20230726 | 094800 | 11879901500 | 35850 | 36050 | 36100 | 35850 | 5724 |
| 655 | 20230726 | 094700 | 11673825050 | 36050 | 36100 | 36200 | 36050 | 2101 |
| 656 | 20230726 | 094600 | 11597965150 | 36100 | 36150 | 36150 | 36100 | 423 |
| 657 | 20230726 | 094500 | 11582681850 | 36150 | 36150 | 36150 | 36100 | 3001 |
| 658 | 20230726 | 094400 | 11474303200 | 36150 | 36200 | 36200 | 36050 | 2376 |
| 659 | 20230726 | 094300 | 11388552950 | 36200 | 36050 | 36250 | 36000 | 1897 |
| 660 | 20230726 | 094200 | 11320036750 | 36000 | 35950 | 36050 | 35900 | 1973 |
| 661 | 20230726 | 094100 | 11249106000 | 35950 | 36050 | 36050 | 35950 | 5694 |
| 662 | 20230726 | 094000 | 11044190550 | 36000 | 36050 | 36100 | 35900 | 3671 |
| 663 | 20230726 | 093900 | 10912026450 | 36100 | 36150 | 36200 | 36050 | 3211 |
| 664 | 20230726 | 093800 | 10796109250 | 36150 | 36300 | 36400 | 36100 | 2206 |
| 665 | 20230726 | 093700 | 10716281000 | 36300 | 36500 | 36550 | 36200 | 7915 |
| 666 | 20230726 | 093600 | 10427927500 | 36500 | 36500 | 36550 | 36450 | 6526 |
| 667 | 20230726 | 093500 | 10189738100 | 36500 | 36450 | 36550 | 36450 | 11055 |
| 668 | 20230726 | 093400 | 9786266050 | 36500 | 36500 | 36500 | 36350 | 10025 |
| 669 | 20230726 | 093300 | 9420768700 | 36500 | 36450 | 36600 | 36350 | 23633 |
| 670 | 20230726 | 093200 | 8558410250 | 36450 | 36100 | 36450 | 36000 | 27316 |
| 671 | 20230726 | 093100 | 7567633200 | 36100 | 36150 | 36200 | 36050 | 2529 |
| 672 | 20230726 | 093000 | 7476278350 | 36200 | 36200 | 36200 | 36100 | 4445 |
| 673 | 20230726 | 092900 | 7315604100 | 36200 | 36350 | 36350 | 36150 | 8692 |
| 674 | 20230726 | 092800 | 7000789300 | 36350 | 35950 | 36350 | 35950 | 19437 |
| 675 | 20230726 | 092700 | 6297524700 | 35950 | 35900 | 35950 | 35800 | 1816 |
| 676 | 20230726 | 092600 | 6232349600 | 35950 | 35950 | 36000 | 35900 | 7168 |
| 677 | 20230726 | 092500 | 5974435750 | 35950 | 35800 | 35950 | 35650 | 4986 |
| 678 | 20230726 | 092400 | 5796062750 | 35800 | 35900 | 35900 | 35750 | 4584 |
| 679 | 20230726 | 092300 | 5631841650 | 35900 | 35950 | 36000 | 35900 | 6791 |
| 680 | 20230726 | 092200 | 5387894750 | 35950 | 35950 | 36050 | 35950 | 3639 |
| 681 | 20230726 | 092100 | 5256902150 | 35950 | 35800 | 35950 | 35700 | 7861 |
| 682 | 20230726 | 092000 | 4975236200 | 35800 | 35900 | 35900 | 35800 | 2611 |
| 683 | 20230726 | 091900 | 4881676000 | 35850 | 36050 | 36050 | 35850 | 4724 |
| 684 | 20230726 | 091800 | 4711772150 | 36000 | 36000 | 36100 | 35900 | 5229 |
| 685 | 20230726 | 091700 | 4523438550 | 36100 | 36100 | 36150 | 36000 | 3397 |
| 686 | 20230726 | 091600 | 4400907650 | 36150 | 35900 | 36150 | 35900 | 4600 |
| 687 | 20230726 | 091500 | 4234927450 | 35900 | 35900 | 36000 | 35850 | 2364 |
| 688 | 20230726 | 091400 | 4150053900 | 35900 | 36050 | 36050 | 35900 | 3996 |
| 689 | 20230726 | 091300 | 4006203200 | 36050 | 36050 | 36100 | 36000 | 4533 |
| 690 | 20230726 | 091200 | 3842846250 | 36050 | 36050 | 36200 | 36000 | 3518 |
| 691 | 20230726 | 091100 | 3715856700 | 36050 | 35850 | 36100 | 35850 | 3677 |
| 692 | 20230726 | 091000 | 3583585700 | 35950 | 36150 | 36150 | 35850 | 2048 |
| 693 | 20230726 | 090900 | 3509776950 | 36150 | 36050 | 36300 | 36000 | 10350 |
| 694 | 20230726 | 090800 | 3135397500 | 36050 | 35700 | 36050 | 35600 | 4027 |
| 695 | 20230726 | 090700 | 2991306000 | 35700 | 36050 | 36100 | 35550 | 16594 |
| 696 | 20230726 | 090600 | 2397041000 | 36050 | 36150 | 36300 | 36050 | 5900 |
| 697 | 20230726 | 090500 | 2183423500 | 36050 | 36150 | 36300 | 36050 | 3000 |
| 698 | 20230726 | 090400 | 2074895800 | 36250 | 36100 | 36250 | 36050 | 17138 |
| 699 | 20230726 | 090300 | 1455771350 | 36100 | 35900 | 36250 | 35900 | 5957 |
| 700 | 20230726 | 090200 | 1240589400 | 35900 | 36050 | 36100 | 35900 | 7746 |
| 701 | 20230726 | 090100 | 962149950 | 36050 | 36000 | 36250 | 36000 | 13492 |
| 702 | 20230726 | 090000 | 474069450 | 36000 | 36100 | 36100 | 35900 | 13074 |