33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 3 | 20230726 | 190300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230726 | 190200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230726 | 190100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230726 | 190000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230726 | 185900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230726 | 185800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230726 | 185700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230726 | 185600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230726 | 185500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230726 | 185400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230726 | 185300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230726 | 185200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230726 | 185100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230726 | 185000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230726 | 184900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230726 | 184800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230726 | 184700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230726 | 184600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230726 | 184500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230726 | 184400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230726 | 184300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230726 | 184200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230726 | 184100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230726 | 184000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230726 | 183900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230726 | 183800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230726 | 183700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230726 | 183600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230726 | 183500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230726 | 183400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 33 | 20230726 | 183300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230726 | 183200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230726 | 183100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230726 | 183000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230726 | 182900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230726 | 182800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230726 | 182700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230726 | 182600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230726 | 182500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230726 | 182400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230726 | 182300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230726 | 182200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230726 | 182100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230726 | 182000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230726 | 181900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230726 | 181800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230726 | 181700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230726 | 181600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230726 | 181500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230726 | 181400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230726 | 181300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230726 | 181200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230726 | 181100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230726 | 181000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230726 | 180900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230726 | 180800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230726 | 180700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230726 | 180600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230726 | 180500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230726 | 180400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 63 | 20230726 | 180300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230726 | 180200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230726 | 180100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230726 | 180000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230726 | 175900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230726 | 175800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230726 | 175700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230726 | 175600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230726 | 175500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230726 | 175400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230726 | 175300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230726 | 175200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230726 | 175100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230726 | 175000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230726 | 174900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230726 | 174800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230726 | 174700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230726 | 174600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230726 | 174500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230726 | 174400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230726 | 174300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230726 | 174200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230726 | 174100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230726 | 174000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230726 | 173900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230726 | 173800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230726 | 173700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230726 | 173600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230726 | 173500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230726 | 173400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 93 | 20230726 | 173300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230726 | 173200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230726 | 173100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230726 | 173000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230726 | 172900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230726 | 172800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230726 | 172700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230726 | 172600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230726 | 172500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230726 | 172400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230726 | 172300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230726 | 172200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230726 | 172100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230726 | 172000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230726 | 171900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230726 | 171800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230726 | 171700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230726 | 171600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230726 | 171500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230726 | 171400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230726 | 171300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230726 | 171200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230726 | 171100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230726 | 171000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230726 | 170900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230726 | 170800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230726 | 170700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230726 | 170600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230726 | 170500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230726 | 170400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 123 | 20230726 | 170300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230726 | 170200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230726 | 170100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230726 | 170000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230726 | 165900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230726 | 165800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230726 | 165700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230726 | 165600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230726 | 165500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230726 | 165400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230726 | 165300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230726 | 165200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230726 | 165100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230726 | 165000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230726 | 164900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230726 | 164800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230726 | 164700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230726 | 164600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230726 | 164500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230726 | 164400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230726 | 164300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230726 | 164200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230726 | 164100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230726 | 164000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230726 | 163900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230726 | 163800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230726 | 163700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230726 | 163600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230726 | 163500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230726 | 163400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 153 | 20230726 | 163300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230726 | 163200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230726 | 163100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230726 | 163000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230726 | 162900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230726 | 162800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230726 | 162700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230726 | 162600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230726 | 162500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230726 | 162400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230726 | 162300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230726 | 162200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230726 | 162100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230726 | 162000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230726 | 161900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230726 | 161800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230726 | 161700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230726 | 161600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230726 | 161500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230726 | 161400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230726 | 161300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230726 | 161200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230726 | 161100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230726 | 161000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230726 | 160900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230726 | 160800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230726 | 160700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230726 | 160600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230726 | 160500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230726 | 160400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 183 | 20230726 | 160300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230726 | 160200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230726 | 160100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230726 | 160000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230726 | 155900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230726 | 155800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230726 | 155700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230726 | 155600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230726 | 155500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230726 | 155400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230726 | 155300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230726 | 155200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230726 | 155100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230726 | 155000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230726 | 154900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230726 | 154800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230726 | 154700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230726 | 154600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230726 | 154500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230726 | 154400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230726 | 154300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230726 | 154200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230726 | 154100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230726 | 154000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230726 | 153900 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230726 | 153800 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230726 | 153700 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230726 | 153600 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230726 | 153500 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230726 | 153400 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 213 | 20230726 | 153300 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230726 | 153200 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230726 | 153100 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230726 | 153000 | 39165175650 | 27550 | 27550 | 27550 | 27550 | 9630 |
| 217 | 20230726 | 152900 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20230726 | 152800 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20230726 | 152700 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20230726 | 152600 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20230726 | 152500 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20230726 | 152400 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20230726 | 152300 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20230726 | 152200 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20230726 | 152100 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20230726 | 152000 | 38899869150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20230726 | 151900 | 38899869150 | 27000 | 27000 | 27000 | 26900 | 3190 |
| 228 | 20230726 | 151800 | 38813813500 | 27050 | 27150 | 27200 | 26900 | 2197 |
| 229 | 20230726 | 151700 | 38754434200 | 27150 | 27200 | 27400 | 27050 | 3756 |
| 230 | 20230726 | 151600 | 38652247100 | 27200 | 26850 | 27200 | 26800 | 1791 |
| 231 | 20230726 | 151500 | 38603963350 | 26900 | 26900 | 26950 | 26700 | 1854 |
| 232 | 20230726 | 151400 | 38554095500 | 26850 | 27050 | 27450 | 26850 | 1914 |
| 233 | 20230726 | 151300 | 38502189300 | 27000 | 26250 | 27000 | 26200 | 4528 |
| 234 | 20230726 | 151200 | 38382175800 | 26200 | 26350 | 26350 | 26000 | 5129 |
| 235 | 20230726 | 151100 | 38247911400 | 26350 | 26200 | 26400 | 26200 | 892 |
| 236 | 20230726 | 151000 | 38224477250 | 26200 | 26200 | 26400 | 26100 | 4794 |
| 237 | 20230726 | 150900 | 38099016850 | 26200 | 26450 | 26650 | 26200 | 4883 |
| 238 | 20230726 | 150800 | 37970858100 | 26450 | 26250 | 26450 | 26100 | 3450 |
| 239 | 20230726 | 150700 | 37880584200 | 26200 | 26350 | 26700 | 26200 | 4141 |
| 240 | 20230726 | 150600 | 37771618550 | 26300 | 26300 | 26450 | 26250 | 1473 |
| 241 | 20230726 | 150500 | 37732825400 | 26300 | 26450 | 26500 | 25950 | 14338 |
| 242 | 20230726 | 150400 | 37358129900 | 26350 | 26750 | 26800 | 26350 | 3414 |
| 243 | 20230726 | 150300 | 37267448500 | 26750 | 26600 | 26900 | 26550 | 2009 |
| 244 | 20230726 | 150200 | 37213614000 | 26550 | 26450 | 26550 | 26350 | 2073 |
| 245 | 20230726 | 150100 | 37158805500 | 26450 | 26750 | 26750 | 26400 | 5945 |
| 246 | 20230726 | 150000 | 37001185450 | 26750 | 27100 | 27350 | 26700 | 3278 |
| 247 | 20230726 | 145900 | 36913095650 | 27200 | 26900 | 27200 | 26750 | 5760 |
| 248 | 20230726 | 145800 | 36758284550 | 26900 | 27150 | 27150 | 26850 | 3724 |
| 249 | 20230726 | 145700 | 36657806800 | 27150 | 27200 | 27250 | 27100 | 1851 |
| 250 | 20230726 | 145600 | 36607557400 | 27200 | 27200 | 27350 | 27000 | 3332 |
| 251 | 20230726 | 145500 | 36517087050 | 27250 | 27400 | 27400 | 27250 | 2626 |
| 252 | 20230726 | 145400 | 36445338550 | 27400 | 27500 | 27500 | 27400 | 1154 |
| 253 | 20230726 | 145300 | 36413680700 | 27500 | 27500 | 27550 | 27450 | 1764 |
| 254 | 20230726 | 145200 | 36365144100 | 27450 | 27400 | 27500 | 27400 | 1637 |
| 255 | 20230726 | 145100 | 36320204700 | 27400 | 27450 | 27500 | 27400 | 614 |
| 256 | 20230726 | 145000 | 36303355200 | 27500 | 27150 | 27500 | 27150 | 2371 |
| 257 | 20230726 | 144900 | 36238528950 | 27200 | 27500 | 27500 | 27150 | 1819 |
| 258 | 20230726 | 144800 | 36188846550 | 27500 | 27650 | 27700 | 27500 | 1348 |
| 259 | 20230726 | 144700 | 36151712400 | 27650 | 27400 | 27650 | 27400 | 1159 |
| 260 | 20230726 | 144600 | 36119831000 | 27450 | 27200 | 27650 | 27200 | 2062 |
| 261 | 20230726 | 144500 | 36063178650 | 27200 | 27500 | 27500 | 27150 | 3128 |
| 262 | 20230726 | 144400 | 35977709100 | 27500 | 27700 | 27750 | 27500 | 2197 |
| 263 | 20230726 | 144300 | 35916946750 | 27700 | 27800 | 27800 | 27700 | 2413 |
| 264 | 20230726 | 144200 | 35850046350 | 27750 | 28000 | 28000 | 27750 | 1311 |
| 265 | 20230726 | 144100 | 35813518600 | 28100 | 27700 | 28100 | 27700 | 3013 |
| 266 | 20230726 | 144000 | 35729374800 | 27700 | 27900 | 27950 | 27700 | 2226 |
| 267 | 20230726 | 143900 | 35667408350 | 27950 | 28100 | 28100 | 27800 | 5687 |
| 268 | 20230726 | 143800 | 35508518900 | 28050 | 28200 | 28250 | 28050 | 2730 |
| 269 | 20230726 | 143700 | 35431661700 | 28250 | 28450 | 28500 | 28250 | 1859 |
| 270 | 20230726 | 143600 | 35378942400 | 28450 | 28450 | 28500 | 28350 | 1383 |
| 271 | 20230726 | 143500 | 35339634150 | 28450 | 28500 | 28500 | 28350 | 3231 |
| 272 | 20230726 | 143400 | 35247680600 | 28500 | 28400 | 28500 | 28250 | 3868 |
| 273 | 20230726 | 143300 | 35137802500 | 28450 | 28050 | 28500 | 28000 | 5682 |
| 274 | 20230726 | 143200 | 34977177600 | 28050 | 27800 | 28100 | 27800 | 2352 |
| 275 | 20230726 | 143100 | 34911492150 | 27850 | 28050 | 28050 | 27850 | 2099 |
| 276 | 20230726 | 143000 | 34852849250 | 28050 | 27950 | 28100 | 27950 | 1674 |
| 277 | 20230726 | 142900 | 34805877050 | 27950 | 27850 | 28000 | 27850 | 1167 |
| 278 | 20230726 | 142800 | 34773240450 | 27850 | 28000 | 28050 | 27800 | 1789 |
| 279 | 20230726 | 142700 | 34723297400 | 27950 | 27800 | 28300 | 27800 | 5857 |
| 280 | 20230726 | 142600 | 34559069150 | 27800 | 27600 | 27900 | 27600 | 1148 |
| 281 | 20230726 | 142500 | 34527146050 | 27600 | 27850 | 27900 | 27550 | 1918 |
| 282 | 20230726 | 142400 | 34474035050 | 27850 | 27550 | 27900 | 27550 | 3667 |
| 283 | 20230726 | 142300 | 34372145450 | 27550 | 27350 | 27550 | 27250 | 1189 |
| 284 | 20230726 | 142200 | 34339574300 | 27350 | 27500 | 27500 | 27050 | 2400 |
| 285 | 20230726 | 142100 | 34274269100 | 27450 | 27400 | 27800 | 27250 | 1329 |
| 286 | 20230726 | 142000 | 34237731750 | 27400 | 27850 | 27900 | 27400 | 11265 |
| 287 | 20230726 | 141900 | 33924008100 | 27850 | 27250 | 27950 | 27250 | 15808 |
| 288 | 20230726 | 141800 | 33486647050 | 27250 | 27200 | 27400 | 27200 | 4701 |
| 289 | 20230726 | 141700 | 33358247700 | 27300 | 27150 | 27300 | 27000 | 6349 |
| 290 | 20230726 | 141600 | 33185815550 | 27100 | 26750 | 27100 | 26750 | 3695 |
| 291 | 20230726 | 141500 | 33086207050 | 26650 | 26500 | 26800 | 26400 | 1279 |
| 292 | 20230726 | 141400 | 33052142150 | 26500 | 26700 | 26800 | 26450 | 744 |
| 293 | 20230726 | 141300 | 33032313500 | 26800 | 26250 | 26800 | 26200 | 5092 |
| 294 | 20230726 | 141200 | 32896995700 | 26200 | 26300 | 26300 | 25800 | 10388 |
| 295 | 20230726 | 141100 | 32626273700 | 26350 | 26600 | 26650 | 26350 | 3449 |
| 296 | 20230726 | 141000 | 32534845250 | 26500 | 26550 | 26700 | 26400 | 2006 |
| 297 | 20230726 | 140900 | 32481563850 | 26650 | 27000 | 27100 | 26400 | 3669 |
| 298 | 20230726 | 140800 | 32382682650 | 27000 | 26700 | 27050 | 26500 | 5247 |
| 299 | 20230726 | 140700 | 32242137300 | 26500 | 26350 | 26750 | 26200 | 6878 |
| 300 | 20230726 | 140600 | 32060468200 | 26350 | 26600 | 26700 | 26350 | 4362 |
| 301 | 20230726 | 140500 | 31944736250 | 26400 | 26400 | 26650 | 26050 | 4544 |
| 302 | 20230726 | 140400 | 31825397100 | 26400 | 26950 | 26950 | 26350 | 6220 |
| 303 | 20230726 | 140300 | 31659876000 | 27050 | 26950 | 27400 | 26800 | 5824 |
| 304 | 20230726 | 140200 | 31501959500 | 27100 | 26450 | 27100 | 26250 | 4941 |
| 305 | 20230726 | 140100 | 31370568550 | 26500 | 27100 | 27100 | 26500 | 6477 |
| 306 | 20230726 | 140000 | 31196240450 | 27050 | 26350 | 27500 | 26300 | 5930 |
| 307 | 20230726 | 135900 | 31037662100 | 26350 | 26400 | 26400 | 26000 | 10343 |
| 308 | 20230726 | 135800 | 30767135400 | 26500 | 25900 | 26500 | 25900 | 4581 |
| 309 | 20230726 | 135700 | 30647010000 | 25800 | 25800 | 25800 | 25400 | 4895 |
| 310 | 20230726 | 135600 | 30521676200 | 25800 | 26000 | 26200 | 25550 | 11338 |
| 311 | 20230726 | 135500 | 30227873650 | 26000 | 25800 | 26150 | 25500 | 13169 |
| 312 | 20230726 | 135400 | 29886124050 | 25500 | 25250 | 26000 | 25050 | 22976 |
| 313 | 20230726 | 135300 | 29300076000 | 25250 | 26000 | 26200 | 25200 | 12774 |
| 314 | 20230726 | 135200 | 28971472000 | 26000 | 26600 | 26750 | 26000 | 10682 |
| 315 | 20230726 | 135100 | 28689894350 | 26650 | 27200 | 27550 | 26600 | 8339 |
| 316 | 20230726 | 135000 | 28463393500 | 27300 | 27100 | 27300 | 27100 | 2149 |
| 317 | 20230726 | 134900 | 28404953250 | 27100 | 27000 | 27100 | 26850 | 3344 |
| 318 | 20230726 | 134800 | 28314725400 | 26900 | 27100 | 27300 | 26850 | 3116 |
| 319 | 20230726 | 134700 | 28230593350 | 27100 | 26800 | 27300 | 26400 | 6769 |
| 320 | 20230726 | 134600 | 28048027750 | 27000 | 27100 | 27100 | 26250 | 6886 |
| 321 | 20230726 | 134500 | 27864164800 | 27100 | 27400 | 27550 | 27100 | 6731 |
| 322 | 20230726 | 134400 | 27680247450 | 27400 | 27050 | 27700 | 26800 | 6268 |
| 323 | 20230726 | 134300 | 27508596050 | 27000 | 28050 | 28300 | 26800 | 16100 |
| 324 | 20230726 | 134200 | 27065626200 | 28000 | 26550 | 28350 | 26500 | 27353 |
| 325 | 20230726 | 134100 | 26324531500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 326 | 20230726 | 134000 | 26324531500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 327 | 20230726 | 133900 | 26324531500 | 25700 | 28650 | 29000 | 25700 | 31317 |
| 328 | 20230726 | 133800 | 25470177150 | 28650 | 30100 | 30200 | 28450 | 17255 |
| 329 | 20230726 | 133700 | 24968669750 | 30100 | 30300 | 30450 | 30100 | 15342 |
| 330 | 20230726 | 133600 | 24503877250 | 30300 | 30350 | 30400 | 30050 | 16409 |
| 331 | 20230726 | 133500 | 24006543550 | 30200 | 29600 | 30400 | 29400 | 18364 |
| 332 | 20230726 | 133400 | 23458015650 | 29700 | 29200 | 29700 | 29100 | 7984 |
| 333 | 20230726 | 133300 | 23222870100 | 29200 | 28900 | 29300 | 28900 | 4923 |
| 334 | 20230726 | 133200 | 23079477850 | 29000 | 28950 | 29000 | 28850 | 2945 |
| 335 | 20230726 | 133100 | 22994161250 | 29000 | 28850 | 29000 | 28750 | 2936 |
| 336 | 20230726 | 133000 | 22909361800 | 28850 | 28850 | 28900 | 28650 | 2593 |
| 337 | 20230726 | 132900 | 22834555650 | 28800 | 28800 | 28800 | 28650 | 659 |
| 338 | 20230726 | 132800 | 22815631400 | 28700 | 28650 | 28750 | 28450 | 2151 |
| 339 | 20230726 | 132700 | 22754191450 | 28600 | 28900 | 28950 | 28600 | 2794 |
| 340 | 20230726 | 132600 | 22673946500 | 28900 | 29000 | 29000 | 28750 | 4937 |
| 341 | 20230726 | 132500 | 22531455300 | 28950 | 29200 | 29200 | 28850 | 6220 |
| 342 | 20230726 | 132400 | 22350983900 | 29200 | 29400 | 29400 | 28850 | 11896 |
| 343 | 20230726 | 132300 | 22004957350 | 29400 | 29450 | 29500 | 29100 | 5797 |
| 344 | 20230726 | 132200 | 21835235150 | 29350 | 29800 | 30100 | 29250 | 29108 |
| 345 | 20230726 | 132100 | 20966398250 | 29800 | 29400 | 29800 | 29300 | 13445 |
| 346 | 20230726 | 132000 | 20569045800 | 29350 | 29250 | 29450 | 29250 | 5304 |
| 347 | 20230726 | 131900 | 20413201350 | 29250 | 28950 | 29450 | 28950 | 16902 |
| 348 | 20230726 | 131800 | 19918636000 | 28950 | 28550 | 28950 | 28550 | 4164 |
| 349 | 20230726 | 131700 | 19798689250 | 28600 | 28550 | 28600 | 28450 | 498 |
| 350 | 20230726 | 131600 | 19784515050 | 28500 | 28700 | 28850 | 28450 | 1215 |
| 351 | 20230726 | 131500 | 19749638900 | 28750 | 28350 | 28750 | 28350 | 7070 |
| 352 | 20230726 | 131400 | 19547752050 | 28350 | 28200 | 28450 | 28200 | 3550 |
| 353 | 20230726 | 131300 | 19447007650 | 28250 | 28200 | 28250 | 28050 | 1470 |
| 354 | 20230726 | 131200 | 19405559200 | 28200 | 28100 | 28200 | 27850 | 4249 |
| 355 | 20230726 | 131100 | 19286432050 | 28100 | 28150 | 28350 | 28100 | 4790 |
| 356 | 20230726 | 131000 | 19151475450 | 28050 | 28250 | 28250 | 28050 | 1242 |
| 357 | 20230726 | 130900 | 19116542750 | 28200 | 28400 | 28400 | 28200 | 696 |
| 358 | 20230726 | 130800 | 19096852400 | 28400 | 28400 | 28400 | 28150 | 3025 |
| 359 | 20230726 | 130700 | 19011432450 | 28350 | 28200 | 28350 | 28200 | 324 |
| 360 | 20230726 | 130600 | 19002266200 | 28250 | 28400 | 28400 | 28100 | 1993 |
| 361 | 20230726 | 130500 | 18945993850 | 28400 | 28550 | 28550 | 28400 | 1501 |
| 362 | 20230726 | 130400 | 18903225600 | 28550 | 28500 | 28550 | 28500 | 634 |
| 363 | 20230726 | 130300 | 18885143750 | 28600 | 28550 | 28600 | 28500 | 933 |
| 364 | 20230726 | 130200 | 18858513150 | 28600 | 28650 | 28700 | 28600 | 1173 |
| 365 | 20230726 | 130100 | 18824916900 | 28600 | 28550 | 28700 | 28500 | 1999 |
| 366 | 20230726 | 130000 | 18767844450 | 28500 | 28700 | 28800 | 28500 | 2064 |
| 367 | 20230726 | 125900 | 18708912650 | 28700 | 28800 | 28800 | 28650 | 1172 |
| 368 | 20230726 | 125800 | 18675227100 | 28750 | 28850 | 28850 | 28700 | 1408 |
| 369 | 20230726 | 125700 | 18634716950 | 28800 | 28900 | 28900 | 28750 | 478 |
| 370 | 20230726 | 125600 | 18620939950 | 28900 | 28850 | 28900 | 28800 | 1316 |
| 371 | 20230726 | 125500 | 18582972200 | 28850 | 28800 | 28950 | 28750 | 1863 |
| 372 | 20230726 | 125400 | 18529217050 | 28850 | 28650 | 28850 | 28600 | 2871 |
| 373 | 20230726 | 125300 | 18446737850 | 28650 | 28950 | 28950 | 28650 | 2832 |
| 374 | 20230726 | 125200 | 18365053550 | 28900 | 29150 | 29200 | 28850 | 3589 |
| 375 | 20230726 | 125100 | 18260823550 | 29150 | 28950 | 29200 | 28900 | 13602 |
| 376 | 20230726 | 125000 | 17865995450 | 28950 | 28900 | 28950 | 28750 | 1609 |
| 377 | 20230726 | 124900 | 17819498700 | 28850 | 28700 | 28950 | 28650 | 5207 |
| 378 | 20230726 | 124800 | 17669469850 | 28700 | 28650 | 28700 | 28650 | 685 |
| 379 | 20230726 | 124700 | 17649843150 | 28650 | 28700 | 28700 | 28600 | 1470 |
| 380 | 20230726 | 124600 | 17607678450 | 28700 | 28600 | 28700 | 28550 | 2995 |
| 381 | 20230726 | 124500 | 17521907950 | 28600 | 28500 | 28600 | 28500 | 653 |
| 382 | 20230726 | 124400 | 17503274300 | 28550 | 28550 | 28600 | 28550 | 2905 |
| 383 | 20230726 | 124300 | 17420284150 | 28600 | 28550 | 28650 | 28500 | 1784 |
| 384 | 20230726 | 124200 | 17369321250 | 28550 | 28150 | 28550 | 28150 | 1184 |
| 385 | 20230726 | 124100 | 17335736600 | 28150 | 28350 | 28350 | 28150 | 1462 |
| 386 | 20230726 | 124000 | 17294473700 | 28350 | 28450 | 28500 | 28350 | 756 |
| 387 | 20230726 | 123900 | 17272938000 | 28500 | 28550 | 28550 | 28400 | 485 |
| 388 | 20230726 | 123800 | 17259110850 | 28550 | 28550 | 28600 | 28200 | 2267 |
| 389 | 20230726 | 123700 | 17194595800 | 28450 | 28400 | 28600 | 28350 | 6787 |
| 390 | 20230726 | 123600 | 17001465650 | 28450 | 28350 | 28550 | 28250 | 2223 |
| 391 | 20230726 | 123500 | 16938188500 | 28300 | 28400 | 28650 | 28300 | 3308 |
| 392 | 20230726 | 123400 | 16844042200 | 28400 | 28100 | 28450 | 28100 | 1149 |
| 393 | 20230726 | 123300 | 16811555900 | 28100 | 27950 | 28100 | 27750 | 1255 |
| 394 | 20230726 | 123200 | 16776502500 | 27800 | 28300 | 28350 | 27750 | 1314 |
| 395 | 20230726 | 123100 | 16739589850 | 28300 | 27750 | 28300 | 27750 | 1671 |
| 396 | 20230726 | 123000 | 16692832700 | 27700 | 28100 | 28100 | 27700 | 1897 |
| 397 | 20230726 | 122900 | 16640192750 | 28100 | 28300 | 28450 | 27900 | 1218 |
| 398 | 20230726 | 122800 | 16605893600 | 28450 | 28150 | 28450 | 27950 | 3108 |
| 399 | 20230726 | 122700 | 16518504300 | 28200 | 28550 | 28550 | 28100 | 4189 |
| 400 | 20230726 | 122600 | 16400054250 | 28600 | 28650 | 28750 | 28550 | 1616 |
| 401 | 20230726 | 122500 | 16353802350 | 28650 | 28850 | 28900 | 28650 | 2525 |
| 402 | 20230726 | 122400 | 16281168350 | 28850 | 28950 | 29000 | 28850 | 2953 |
| 403 | 20230726 | 122300 | 16195788800 | 28950 | 28800 | 28950 | 28800 | 4404 |
| 404 | 20230726 | 122200 | 16068445100 | 28850 | 28800 | 28850 | 28700 | 2398 |
| 405 | 20230726 | 122100 | 15999342550 | 28850 | 28750 | 28850 | 28700 | 1319 |
| 406 | 20230726 | 122000 | 15961374750 | 28800 | 28700 | 28850 | 28650 | 4419 |
| 407 | 20230726 | 121900 | 15834137350 | 28650 | 28700 | 28800 | 28650 | 4074 |
| 408 | 20230726 | 121800 | 15717208650 | 28700 | 28550 | 28850 | 28550 | 7740 |
| 409 | 20230726 | 121700 | 15494481150 | 28550 | 28600 | 28700 | 28500 | 5317 |
| 410 | 20230726 | 121600 | 15342383100 | 28650 | 28500 | 28850 | 28500 | 15288 |
| 411 | 20230726 | 121500 | 14904293250 | 28500 | 28400 | 28500 | 28400 | 2924 |
| 412 | 20230726 | 121400 | 14821038600 | 28400 | 28500 | 28500 | 28350 | 1706 |
| 413 | 20230726 | 121300 | 14772499950 | 28450 | 28450 | 28500 | 28450 | 1058 |
| 414 | 20230726 | 121200 | 14742370000 | 28450 | 28400 | 28500 | 28350 | 2088 |
| 415 | 20230726 | 121100 | 14682992900 | 28400 | 28450 | 28500 | 28400 | 2633 |
| 416 | 20230726 | 121000 | 14608021850 | 28450 | 28200 | 28500 | 28200 | 12176 |
| 417 | 20230726 | 120900 | 14262577650 | 28250 | 28200 | 28250 | 28150 | 1131 |
| 418 | 20230726 | 120800 | 14230696800 | 28200 | 28100 | 28200 | 28100 | 485 |
| 419 | 20230726 | 120700 | 14217051050 | 28100 | 28150 | 28150 | 28100 | 326 |
| 420 | 20230726 | 120600 | 14207874250 | 28150 | 28150 | 28200 | 28150 | 1262 |
| 421 | 20230726 | 120500 | 14172322300 | 28150 | 28150 | 28200 | 28050 | 809 |
| 422 | 20230726 | 120400 | 14149538650 | 28150 | 28100 | 28150 | 28050 | 1218 |
| 423 | 20230726 | 120300 | 14115360000 | 28100 | 28000 | 28100 | 28000 | 495 |
| 424 | 20230726 | 120200 | 14101470650 | 28100 | 28150 | 28200 | 28100 | 777 |
| 425 | 20230726 | 120100 | 14079630800 | 28150 | 28150 | 28150 | 28100 | 736 |
| 426 | 20230726 | 120000 | 14058943200 | 28150 | 28150 | 28200 | 28100 | 610 |
| 427 | 20230726 | 115900 | 14041760900 | 28150 | 28000 | 28150 | 28000 | 2727 |
| 428 | 20230726 | 115800 | 13965288000 | 28000 | 27800 | 28000 | 27800 | 540 |
| 429 | 20230726 | 115700 | 13950221550 | 27800 | 28000 | 28050 | 27800 | 616 |
| 430 | 20230726 | 115600 | 13932998350 | 28000 | 28050 | 28050 | 28000 | 982 |
| 431 | 20230726 | 115500 | 13905459450 | 28000 | 27850 | 28000 | 27850 | 803 |
| 432 | 20230726 | 115400 | 13883039800 | 27900 | 27750 | 27950 | 27650 | 1305 |
| 433 | 20230726 | 115300 | 13846813900 | 27950 | 28000 | 28000 | 27600 | 1555 |
| 434 | 20230726 | 115200 | 13803603550 | 28000 | 27900 | 28000 | 27750 | 751 |
| 435 | 20230726 | 115100 | 13782649000 | 27850 | 27950 | 27950 | 27850 | 421 |
| 436 | 20230726 | 115000 | 13770912000 | 27950 | 27950 | 28050 | 27900 | 730 |
| 437 | 20230726 | 114900 | 13750523650 | 27950 | 28150 | 28200 | 27950 | 2865 |
| 438 | 20230726 | 114800 | 13670122200 | 28150 | 28150 | 28200 | 28100 | 428 |
| 439 | 20230726 | 114700 | 13658058000 | 28150 | 28200 | 28250 | 28150 | 743 |
| 440 | 20230726 | 114600 | 13637110200 | 28200 | 28250 | 28250 | 28200 | 543 |
| 441 | 20230726 | 114500 | 13621788850 | 28250 | 28150 | 28250 | 28100 | 1236 |
| 442 | 20230726 | 114400 | 13586932100 | 28150 | 28200 | 28200 | 28050 | 1229 |
| 443 | 20230726 | 114300 | 13552374750 | 28200 | 28200 | 28250 | 28000 | 1391 |
| 444 | 20230726 | 114200 | 13513191100 | 28200 | 28050 | 28200 | 28000 | 2177 |
| 445 | 20230726 | 114100 | 13451886800 | 28050 | 28150 | 28150 | 28050 | 853 |
| 446 | 20230726 | 114000 | 13427911300 | 28150 | 28100 | 28150 | 28100 | 1005 |
| 447 | 20230726 | 113900 | 13399644450 | 28100 | 28100 | 28150 | 28050 | 2836 |
| 448 | 20230726 | 113800 | 13319968200 | 28100 | 28050 | 28100 | 28050 | 2012 |
| 449 | 20230726 | 113700 | 13263458150 | 28050 | 28050 | 28050 | 27950 | 609 |
| 450 | 20230726 | 113600 | 13246402200 | 28050 | 27950 | 28050 | 27950 | 8131 |
| 451 | 20230726 | 113500 | 13018755450 | 27900 | 27900 | 27950 | 27900 | 1337 |
| 452 | 20230726 | 113400 | 12981424400 | 27900 | 27850 | 27950 | 27800 | 846 |
| 453 | 20230726 | 113300 | 12957834750 | 27850 | 27900 | 27900 | 27800 | 718 |
| 454 | 20230726 | 113200 | 12937850850 | 27900 | 27900 | 27950 | 27900 | 1156 |
| 455 | 20230726 | 113100 | 12905597700 | 27900 | 27900 | 27900 | 27850 | 412 |
| 456 | 20230726 | 113000 | 12894118250 | 27900 | 27900 | 27900 | 27850 | 1094 |
| 457 | 20230726 | 112900 | 12863622450 | 27900 | 27750 | 27900 | 27750 | 5959 |
| 458 | 20230726 | 112800 | 12697965150 | 27700 | 27600 | 27700 | 27600 | 1158 |
| 459 | 20230726 | 112700 | 12665893800 | 27600 | 27600 | 27650 | 27500 | 466 |
| 460 | 20230726 | 112600 | 12653031250 | 27600 | 27700 | 27750 | 27600 | 378 |
| 461 | 20230726 | 112500 | 12642563700 | 27700 | 27650 | 27700 | 27650 | 408 |
| 462 | 20230726 | 112400 | 12631269500 | 27650 | 27700 | 27700 | 27650 | 519 |
| 463 | 20230726 | 112300 | 12616903300 | 27700 | 27700 | 27750 | 27700 | 258 |
| 464 | 20230726 | 112200 | 12609756150 | 27700 | 27600 | 27700 | 27600 | 801 |
| 465 | 20230726 | 112100 | 12587587600 | 27550 | 27550 | 27600 | 27550 | 411 |
| 466 | 20230726 | 112000 | 12576262550 | 27600 | 27600 | 27600 | 27550 | 547 |
| 467 | 20230726 | 111900 | 12561177100 | 27600 | 27400 | 27600 | 27400 | 638 |
| 468 | 20230726 | 111800 | 12543625200 | 27450 | 27350 | 27450 | 27350 | 245 |
| 469 | 20230726 | 111700 | 12536915700 | 27350 | 27350 | 27400 | 27300 | 399 |
| 470 | 20230726 | 111600 | 12525991350 | 27350 | 27350 | 27400 | 27350 | 502 |
| 471 | 20230726 | 111500 | 12512261350 | 27400 | 27500 | 27500 | 27350 | 365 |
| 472 | 20230726 | 111400 | 12502273200 | 27450 | 27600 | 27600 | 27450 | 661 |
| 473 | 20230726 | 111300 | 12484042100 | 27600 | 27300 | 27600 | 27250 | 475 |
| 474 | 20230726 | 111200 | 12471032550 | 27350 | 27550 | 27550 | 27300 | 2216 |
| 475 | 20230726 | 111100 | 12410387200 | 27550 | 27650 | 27650 | 27550 | 211 |
| 476 | 20230726 | 111000 | 12404565750 | 27600 | 27600 | 27650 | 27550 | 462 |
| 477 | 20230726 | 110900 | 12391814400 | 27550 | 27650 | 27650 | 27550 | 349 |
| 478 | 20230726 | 110800 | 12382181950 | 27600 | 27550 | 27650 | 27550 | 397 |
| 479 | 20230726 | 110700 | 12371242150 | 27550 | 27750 | 27750 | 27550 | 1382 |
| 480 | 20230726 | 110600 | 12333004700 | 27750 | 27800 | 27800 | 27750 | 494 |
| 481 | 20230726 | 110500 | 12319292950 | 27800 | 27850 | 27900 | 27700 | 1329 |
| 482 | 20230726 | 110400 | 12282310650 | 27850 | 27850 | 27900 | 27800 | 1006 |
| 483 | 20230726 | 110300 | 12254291450 | 27850 | 27950 | 27950 | 27800 | 841 |
| 484 | 20230726 | 110200 | 12230836900 | 27900 | 27800 | 28000 | 27750 | 2398 |
| 485 | 20230726 | 110100 | 12163931450 | 27800 | 27850 | 27900 | 27800 | 851 |
| 486 | 20230726 | 110000 | 12140242550 | 27850 | 27900 | 28000 | 27700 | 4274 |
| 487 | 20230726 | 105900 | 12020882550 | 27950 | 27950 | 28100 | 27900 | 17828 |
| 488 | 20230726 | 105800 | 11521636400 | 28000 | 27700 | 28000 | 27700 | 10588 |
| 489 | 20230726 | 105700 | 11226506050 | 27700 | 27650 | 27750 | 27600 | 3669 |
| 490 | 20230726 | 105600 | 11124962500 | 27650 | 27550 | 27650 | 27400 | 2411 |
| 491 | 20230726 | 105500 | 11058545100 | 27500 | 27500 | 27550 | 27400 | 1059 |
| 492 | 20230726 | 105400 | 11029455000 | 27550 | 27250 | 27550 | 27250 | 1096 |
| 493 | 20230726 | 105300 | 10999390150 | 27300 | 27300 | 27400 | 27300 | 591 |
| 494 | 20230726 | 105200 | 10983236750 | 27300 | 27500 | 27550 | 27300 | 1127 |
| 495 | 20230726 | 105100 | 10952285100 | 27600 | 27150 | 27700 | 27150 | 5104 |
| 496 | 20230726 | 105000 | 10812461200 | 27150 | 27150 | 27150 | 27000 | 1303 |
| 497 | 20230726 | 104900 | 10777190200 | 27000 | 27050 | 27150 | 26850 | 4669 |
| 498 | 20230726 | 104800 | 10651155400 | 27000 | 26800 | 27050 | 26750 | 1211 |
| 499 | 20230726 | 104700 | 10618597300 | 26850 | 26850 | 26850 | 26750 | 578 |
| 500 | 20230726 | 104600 | 10603102800 | 26800 | 26800 | 26850 | 26750 | 716 |
| 501 | 20230726 | 104500 | 10583899150 | 26800 | 26850 | 26900 | 26800 | 1149 |
| 502 | 20230726 | 104400 | 10553041900 | 26850 | 26950 | 26950 | 26800 | 1446 |
| 503 | 20230726 | 104300 | 10514250500 | 26950 | 26900 | 26950 | 26800 | 2970 |
| 504 | 20230726 | 104200 | 10434540350 | 26900 | 26900 | 27000 | 26900 | 1444 |
| 505 | 20230726 | 104100 | 10395615250 | 26900 | 26900 | 26950 | 26850 | 573 |
| 506 | 20230726 | 104000 | 10380216500 | 26900 | 26950 | 26950 | 26850 | 1016 |
| 507 | 20230726 | 103900 | 10352921450 | 26950 | 26850 | 26950 | 26850 | 1249 |
| 508 | 20230726 | 103800 | 10319293700 | 26900 | 26900 | 26950 | 26850 | 1358 |
| 509 | 20230726 | 103700 | 10282788200 | 26850 | 26900 | 27000 | 26800 | 1569 |
| 510 | 20230726 | 103600 | 10240606550 | 26900 | 26800 | 26950 | 26800 | 1178 |
| 511 | 20230726 | 103500 | 10208960450 | 26800 | 27000 | 27000 | 26800 | 1106 |
| 512 | 20230726 | 103400 | 10179234450 | 27000 | 26950 | 27000 | 26850 | 634 |
| 513 | 20230726 | 103300 | 10162186550 | 26900 | 26950 | 27050 | 26900 | 1406 |
| 514 | 20230726 | 103200 | 10124198100 | 26950 | 26900 | 27050 | 26850 | 531 |
| 515 | 20230726 | 103100 | 10109907500 | 26900 | 26900 | 27050 | 26900 | 957 |
| 516 | 20230726 | 103000 | 10084149500 | 26900 | 26900 | 26950 | 26850 | 988 |
| 517 | 20230726 | 102900 | 10057582250 | 26850 | 26950 | 26950 | 26800 | 1331 |
| 518 | 20230726 | 102800 | 10021838450 | 26950 | 27150 | 27150 | 26900 | 871 |
| 519 | 20230726 | 102700 | 9998308950 | 27100 | 27200 | 27200 | 26900 | 1876 |
| 520 | 20230726 | 102600 | 9947521500 | 27250 | 27100 | 27250 | 26800 | 2377 |
| 521 | 20230726 | 102500 | 9883370200 | 27000 | 27000 | 27100 | 26950 | 1232 |
| 522 | 20230726 | 102400 | 9850063450 | 27000 | 27100 | 27100 | 26900 | 1867 |
| 523 | 20230726 | 102300 | 9799737150 | 27100 | 27150 | 27200 | 27000 | 1631 |
| 524 | 20230726 | 102200 | 9755574800 | 27150 | 27150 | 27250 | 27100 | 775 |
| 525 | 20230726 | 102100 | 9734509600 | 27150 | 27350 | 27400 | 26900 | 3843 |
| 526 | 20230726 | 102000 | 9630726350 | 27400 | 27800 | 27800 | 27000 | 4334 |
| 527 | 20230726 | 101900 | 9512561900 | 27800 | 27850 | 27850 | 27600 | 1317 |
| 528 | 20230726 | 101800 | 9476135950 | 27900 | 27950 | 27950 | 27800 | 1064 |
| 529 | 20230726 | 101700 | 9446421650 | 27950 | 27700 | 27950 | 27600 | 2003 |
| 530 | 20230726 | 101600 | 9390695500 | 27700 | 27900 | 27900 | 27700 | 963 |
| 531 | 20230726 | 101500 | 9363920600 | 27900 | 27650 | 27900 | 27650 | 2731 |
| 532 | 20230726 | 101400 | 9288003950 | 27700 | 27450 | 27700 | 27400 | 2252 |
| 533 | 20230726 | 101300 | 9225884500 | 27450 | 27400 | 27450 | 27350 | 1093 |
| 534 | 20230726 | 101200 | 9195938550 | 27400 | 27050 | 27500 | 26950 | 6995 |
| 535 | 20230726 | 101100 | 9005091350 | 27050 | 26950 | 27100 | 26900 | 951 |
| 536 | 20230726 | 101000 | 8979394050 | 27100 | 27200 | 27200 | 26950 | 1104 |
| 537 | 20230726 | 100900 | 8949437700 | 27200 | 27100 | 27200 | 26950 | 2199 |
| 538 | 20230726 | 100800 | 8889920750 | 27100 | 26950 | 27200 | 26950 | 1799 |
| 539 | 20230726 | 100700 | 8841117000 | 26950 | 26850 | 27100 | 26800 | 2107 |
| 540 | 20230726 | 100600 | 8784378100 | 26750 | 27100 | 27100 | 26650 | 6283 |
| 541 | 20230726 | 100500 | 8616246800 | 27050 | 27200 | 27250 | 27050 | 2429 |
| 542 | 20230726 | 100400 | 8550260050 | 27200 | 26950 | 27250 | 26950 | 1374 |
| 543 | 20230726 | 100300 | 8512918650 | 26950 | 26750 | 27150 | 26750 | 4075 |
| 544 | 20230726 | 100200 | 8403173950 | 26950 | 26950 | 27000 | 26750 | 4163 |
| 545 | 20230726 | 100100 | 8291345450 | 26950 | 27100 | 27150 | 26950 | 1071 |
| 546 | 20230726 | 100000 | 8262414000 | 27150 | 27400 | 27450 | 27000 | 1707 |
| 547 | 20230726 | 095900 | 8216006600 | 27450 | 27000 | 27600 | 26950 | 3252 |
| 548 | 20230726 | 095800 | 8127028150 | 26950 | 27250 | 27250 | 26850 | 8791 |
| 549 | 20230726 | 095700 | 7889243900 | 27250 | 27600 | 27600 | 27250 | 5040 |
| 550 | 20230726 | 095600 | 7750865350 | 27600 | 27950 | 28000 | 27500 | 7758 |
| 551 | 20230726 | 095500 | 7536356450 | 27950 | 28150 | 28200 | 27900 | 1908 |
| 552 | 20230726 | 095400 | 7482913500 | 28100 | 28200 | 28200 | 28050 | 2253 |
| 553 | 20230726 | 095300 | 7419580250 | 28200 | 28100 | 28250 | 28050 | 7625 |
| 554 | 20230726 | 095200 | 7205059800 | 28050 | 27900 | 28150 | 27900 | 2316 |
| 555 | 20230726 | 095100 | 7140127050 | 27950 | 27900 | 28000 | 27800 | 3511 |
| 556 | 20230726 | 095000 | 7041964850 | 27900 | 27800 | 27900 | 27750 | 1144 |
| 557 | 20230726 | 094900 | 7010100100 | 27800 | 27850 | 27950 | 27800 | 4086 |
| 558 | 20230726 | 094800 | 6896191500 | 27800 | 28000 | 28000 | 27500 | 4657 |
| 559 | 20230726 | 094700 | 6767508750 | 27850 | 28050 | 28200 | 27850 | 4422 |
| 560 | 20230726 | 094600 | 6643549100 | 28050 | 27950 | 28050 | 27900 | 4364 |
| 561 | 20230726 | 094500 | 6521361500 | 28000 | 27950 | 28000 | 27700 | 3590 |
| 562 | 20230726 | 094400 | 6421306250 | 27950 | 28050 | 28300 | 27850 | 5934 |
| 563 | 20230726 | 094300 | 6254962500 | 28300 | 27850 | 28300 | 27700 | 16368 |
| 564 | 20230726 | 094200 | 5795585400 | 27650 | 27600 | 27850 | 27450 | 3643 |
| 565 | 20230726 | 094100 | 5694969400 | 27550 | 27900 | 27950 | 27500 | 7796 |
| 566 | 20230726 | 094000 | 5478868200 | 27900 | 27400 | 27950 | 27400 | 8101 |
| 567 | 20230726 | 093900 | 5254362050 | 27450 | 27750 | 27750 | 27300 | 11514 |
| 568 | 20230726 | 093800 | 4937358750 | 27750 | 28550 | 28550 | 27600 | 38423 |
| 569 | 20230726 | 093700 | 3853170900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 570 | 20230726 | 093600 | 3853170900 | 28550 | 28550 | 28550 | 28550 | 0 |
| 571 | 20230726 | 093500 | 3853170900 | 28550 | 26900 | 28550 | 26900 | 33412 |
| 572 | 20230726 | 093400 | 2927278800 | 26900 | 26500 | 27500 | 26500 | 21424 |
| 573 | 20230726 | 093300 | 2350060050 | 26500 | 26300 | 26500 | 26200 | 5857 |
| 574 | 20230726 | 093200 | 2195349000 | 26350 | 26000 | 26400 | 26000 | 8857 |
| 575 | 20230726 | 093100 | 1963130000 | 26000 | 25950 | 26050 | 25950 | 2404 |
| 576 | 20230726 | 093000 | 1900658850 | 25950 | 25750 | 25950 | 25700 | 1530 |
| 577 | 20230726 | 092900 | 1861185900 | 25750 | 25700 | 25800 | 25600 | 1628 |
| 578 | 20230726 | 092800 | 1819351450 | 25800 | 25600 | 25800 | 25600 | 1121 |
| 579 | 20230726 | 092700 | 1790515000 | 25600 | 25250 | 25600 | 25250 | 2752 |
| 580 | 20230726 | 092600 | 1720500400 | 25400 | 25450 | 25450 | 25250 | 614 |
| 581 | 20230726 | 092500 | 1704966150 | 25450 | 25300 | 25450 | 25300 | 671 |
| 582 | 20230726 | 092400 | 1687969850 | 25300 | 25350 | 25500 | 25250 | 863 |
| 583 | 20230726 | 092300 | 1666136500 | 25300 | 25550 | 25550 | 25300 | 443 |
| 584 | 20230726 | 092200 | 1654886950 | 25600 | 25450 | 25600 | 25400 | 503 |
| 585 | 20230726 | 092100 | 1642058550 | 25450 | 25250 | 25450 | 25250 | 1546 |
| 586 | 20230726 | 092000 | 1602944850 | 25300 | 25300 | 25300 | 25200 | 1962 |
| 587 | 20230726 | 091900 | 1553402150 | 25250 | 25600 | 25600 | 25250 | 2972 |
| 588 | 20230726 | 091800 | 1477926800 | 25600 | 25600 | 25650 | 25500 | 1088 |
| 589 | 20230726 | 091700 | 1450066750 | 25500 | 25750 | 25750 | 25500 | 4901 |
| 590 | 20230726 | 091600 | 1324582400 | 25650 | 25700 | 25800 | 25650 | 865 |
| 591 | 20230726 | 091500 | 1302377800 | 25700 | 25950 | 25950 | 25700 | 533 |
| 592 | 20230726 | 091400 | 1288628650 | 25800 | 25700 | 26100 | 25650 | 1443 |
| 593 | 20230726 | 091300 | 1251414450 | 25900 | 26200 | 26300 | 25650 | 2689 |
| 594 | 20230726 | 091200 | 1181490100 | 26250 | 26350 | 26350 | 26250 | 1495 |
| 595 | 20230726 | 091100 | 1142141600 | 26300 | 26250 | 26300 | 25950 | 3945 |
| 596 | 20230726 | 091000 | 1038885150 | 26300 | 26150 | 26300 | 26150 | 2298 |
| 597 | 20230726 | 090900 | 978637300 | 26200 | 25600 | 26300 | 25600 | 3685 |
| 598 | 20230726 | 090800 | 882782300 | 25600 | 25400 | 25850 | 25100 | 7063 |
| 599 | 20230726 | 090700 | 703121300 | 25350 | 25650 | 25650 | 25300 | 4510 |
| 600 | 20230726 | 090600 | 588027850 | 25650 | 25800 | 25900 | 25650 | 1059 |
| 601 | 20230726 | 090500 | 560710450 | 25900 | 25950 | 25950 | 25750 | 2035 |
| 602 | 20230726 | 090400 | 508140550 | 25950 | 25900 | 26000 | 25900 | 1269 |
| 603 | 20230726 | 090300 | 475182300 | 25900 | 25550 | 26000 | 25550 | 2921 |
| 604 | 20230726 | 090200 | 399988550 | 25500 | 25800 | 25900 | 25500 | 2986 |
| 605 | 20230726 | 090100 | 323652650 | 25800 | 26000 | 26050 | 25800 | 2208 |
| 606 | 20230726 | 090000 | 266328400 | 26000 | 26000 | 26050 | 25950 | 10062 |