34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 3 | 20230726 | 191600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20230726 | 191500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20230726 | 191400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20230726 | 191300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20230726 | 191200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20230726 | 191100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20230726 | 191000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20230726 | 190900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20230726 | 190800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20230726 | 190700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20230726 | 190600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20230726 | 190500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20230726 | 190400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20230726 | 190300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20230726 | 190200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20230726 | 190100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20230726 | 190000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20230726 | 185900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20230726 | 185800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20230726 | 185700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20230726 | 185600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20230726 | 185500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20230726 | 185400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20230726 | 185300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20230726 | 185200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20230726 | 185100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20230726 | 185000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20230726 | 184900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20230726 | 184800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20230726 | 184700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 33 | 20230726 | 184600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20230726 | 184500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20230726 | 184400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20230726 | 184300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20230726 | 184200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20230726 | 184100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20230726 | 184000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20230726 | 183900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20230726 | 183800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20230726 | 183700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20230726 | 183600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20230726 | 183500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20230726 | 183400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20230726 | 183300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20230726 | 183200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20230726 | 183100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20230726 | 183000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20230726 | 182900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20230726 | 182800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20230726 | 182700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20230726 | 182600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20230726 | 182500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20230726 | 182400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20230726 | 182300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20230726 | 182200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20230726 | 182100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20230726 | 182000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20230726 | 181900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20230726 | 181800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20230726 | 181700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 63 | 20230726 | 181600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20230726 | 181500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20230726 | 181400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20230726 | 181300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20230726 | 181200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20230726 | 181100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20230726 | 181000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20230726 | 180900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20230726 | 180800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20230726 | 180700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20230726 | 180600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20230726 | 180500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20230726 | 180400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20230726 | 180300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20230726 | 180200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20230726 | 180100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20230726 | 180000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20230726 | 175900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20230726 | 175800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20230726 | 175700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20230726 | 175600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20230726 | 175500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20230726 | 175400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20230726 | 175300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20230726 | 175200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20230726 | 175100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20230726 | 175000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20230726 | 174900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20230726 | 174800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20230726 | 174700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 93 | 20230726 | 174600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20230726 | 174500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20230726 | 174400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20230726 | 174300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20230726 | 174200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20230726 | 174100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20230726 | 174000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20230726 | 173900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20230726 | 173800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20230726 | 173700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20230726 | 173600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20230726 | 173500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20230726 | 173400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20230726 | 173300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20230726 | 173200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20230726 | 173100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20230726 | 173000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20230726 | 172900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20230726 | 172800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20230726 | 172700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20230726 | 172600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20230726 | 172500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20230726 | 172400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20230726 | 172300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20230726 | 172200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20230726 | 172100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20230726 | 172000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20230726 | 171900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20230726 | 171800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20230726 | 171700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 123 | 20230726 | 171600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20230726 | 171500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20230726 | 171400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20230726 | 171300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20230726 | 171200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20230726 | 171100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20230726 | 171000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20230726 | 170900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20230726 | 170800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20230726 | 170700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20230726 | 170600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20230726 | 170500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20230726 | 170400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20230726 | 170300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20230726 | 170200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20230726 | 170100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20230726 | 170000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20230726 | 165900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20230726 | 165800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20230726 | 165700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20230726 | 165600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20230726 | 165500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20230726 | 165400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20230726 | 165300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20230726 | 165200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20230726 | 165100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20230726 | 165000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20230726 | 164900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20230726 | 164800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20230726 | 164700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 153 | 20230726 | 164600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20230726 | 164500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20230726 | 164400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20230726 | 164300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20230726 | 164200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20230726 | 164100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20230726 | 164000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20230726 | 163900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20230726 | 163800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20230726 | 163700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20230726 | 163600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20230726 | 163500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20230726 | 163400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20230726 | 163300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20230726 | 163200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20230726 | 163100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20230726 | 163000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20230726 | 162900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20230726 | 162800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20230726 | 162700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20230726 | 162600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20230726 | 162500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20230726 | 162400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20230726 | 162300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20230726 | 162200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20230726 | 162100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20230726 | 162000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20230726 | 161900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20230726 | 161800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20230726 | 161700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 183 | 20230726 | 161600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20230726 | 161500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20230726 | 161400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20230726 | 161300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20230726 | 161200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20230726 | 161100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20230726 | 161000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20230726 | 160900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20230726 | 160800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20230726 | 160700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20230726 | 160600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20230726 | 160500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20230726 | 160400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20230726 | 160300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20230726 | 160200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20230726 | 160100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20230726 | 160000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20230726 | 155900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20230726 | 155800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20230726 | 155700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20230726 | 155600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20230726 | 155500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20230726 | 155400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20230726 | 155300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20230726 | 155200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20230726 | 155100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20230726 | 155000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20230726 | 154900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20230726 | 154800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20230726 | 154700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 213 | 20230726 | 154600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20230726 | 154500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20230726 | 154400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20230726 | 154300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20230726 | 154200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20230726 | 154100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20230726 | 154000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20230726 | 153900 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20230726 | 153800 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20230726 | 153700 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20230726 | 153600 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20230726 | 153500 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20230726 | 153400 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20230726 | 153300 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20230726 | 153200 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20230726 | 153100 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20230726 | 153000 | 17871720300 | 28450 | 28450 | 28450 | 28450 | 6239 |
| 230 | 20230726 | 152900 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 231 | 20230726 | 152800 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 232 | 20230726 | 152700 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 233 | 20230726 | 152600 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 234 | 20230726 | 152500 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 235 | 20230726 | 152400 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 236 | 20230726 | 152300 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 237 | 20230726 | 152200 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 238 | 20230726 | 152100 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 239 | 20230726 | 152000 | 17694220750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 240 | 20230726 | 151900 | 17694220750 | 28550 | 28550 | 28600 | 28450 | 4991 |
| 241 | 20230726 | 151800 | 17552041400 | 28600 | 28600 | 28600 | 28550 | 1189 |
| 242 | 20230726 | 151700 | 17518043700 | 28600 | 28550 | 28600 | 28500 | 3209 |
| 243 | 20230726 | 151600 | 17426482750 | 28550 | 28500 | 28550 | 28450 | 1629 |
| 244 | 20230726 | 151500 | 17380019150 | 28500 | 28500 | 28550 | 28450 | 695 |
| 245 | 20230726 | 151400 | 17360214950 | 28550 | 28500 | 28600 | 28500 | 2440 |
| 246 | 20230726 | 151300 | 17290600900 | 28500 | 28450 | 28550 | 28450 | 1496 |
| 247 | 20230726 | 151200 | 17248010200 | 28500 | 28500 | 28550 | 28450 | 1892 |
| 248 | 20230726 | 151100 | 17194121800 | 28550 | 28550 | 28550 | 28500 | 498 |
| 249 | 20230726 | 151000 | 17179908900 | 28550 | 28550 | 28550 | 28500 | 1596 |
| 250 | 20230726 | 150900 | 17134416300 | 28550 | 28550 | 28550 | 28550 | 302 |
| 251 | 20230726 | 150800 | 17125794200 | 28500 | 28550 | 28550 | 28500 | 963 |
| 252 | 20230726 | 150700 | 17098303050 | 28550 | 28600 | 28600 | 28550 | 438 |
| 253 | 20230726 | 150600 | 17085790200 | 28650 | 28600 | 28650 | 28550 | 1193 |
| 254 | 20230726 | 150500 | 17051668550 | 28650 | 28600 | 28650 | 28600 | 336 |
| 255 | 20230726 | 150400 | 17042051700 | 28650 | 28650 | 28650 | 28600 | 222 |
| 256 | 20230726 | 150300 | 17035691450 | 28650 | 28650 | 28700 | 28650 | 564 |
| 257 | 20230726 | 150200 | 17019528900 | 28600 | 28650 | 28650 | 28550 | 725 |
| 258 | 20230726 | 150100 | 16998775150 | 28650 | 28600 | 28700 | 28600 | 1235 |
| 259 | 20230726 | 150000 | 16963388750 | 28600 | 28700 | 28700 | 28600 | 327 |
| 260 | 20230726 | 145900 | 16954033200 | 28650 | 28600 | 28650 | 28600 | 690 |
| 261 | 20230726 | 145800 | 16934271200 | 28650 | 28650 | 28700 | 28550 | 1010 |
| 262 | 20230726 | 145700 | 16905345850 | 28700 | 28600 | 28700 | 28550 | 1291 |
| 263 | 20230726 | 145600 | 16868405850 | 28600 | 28550 | 28600 | 28500 | 665 |
| 264 | 20230726 | 145500 | 16849420950 | 28600 | 28550 | 28600 | 28550 | 353 |
| 265 | 20230726 | 145400 | 16839338550 | 28600 | 28550 | 28600 | 28550 | 440 |
| 266 | 20230726 | 145300 | 16826764900 | 28600 | 28700 | 28700 | 28550 | 2268 |
| 267 | 20230726 | 145200 | 16761828100 | 28700 | 28750 | 28750 | 28650 | 908 |
| 268 | 20230726 | 145100 | 16735770000 | 28700 | 28550 | 28700 | 28500 | 449 |
| 269 | 20230726 | 145000 | 16722929450 | 28550 | 28500 | 28600 | 28500 | 321 |
| 270 | 20230726 | 144900 | 16713771600 | 28550 | 28500 | 28600 | 28500 | 1564 |
| 271 | 20230726 | 144800 | 16669186200 | 28500 | 28550 | 28600 | 28500 | 478 |
| 272 | 20230726 | 144700 | 16655546250 | 28600 | 28550 | 28650 | 28550 | 910 |
| 273 | 20230726 | 144600 | 16629550950 | 28600 | 28650 | 28650 | 28550 | 615 |
| 274 | 20230726 | 144500 | 16611960000 | 28650 | 28650 | 28700 | 28600 | 929 |
| 275 | 20230726 | 144400 | 16585373450 | 28650 | 28750 | 28750 | 28650 | 1636 |
| 276 | 20230726 | 144300 | 16538477600 | 28750 | 28750 | 28750 | 28700 | 1565 |
| 277 | 20230726 | 144200 | 16493506450 | 28750 | 28750 | 28900 | 28700 | 3469 |
| 278 | 20230726 | 144100 | 16393663600 | 28750 | 28650 | 28800 | 28600 | 1362 |
| 279 | 20230726 | 144000 | 16354567750 | 28600 | 28550 | 28600 | 28500 | 533 |
| 280 | 20230726 | 143900 | 16339355700 | 28500 | 28550 | 28600 | 28500 | 378 |
| 281 | 20230726 | 143800 | 16328564300 | 28550 | 28500 | 28600 | 28500 | 271 |
| 282 | 20230726 | 143700 | 16320822900 | 28500 | 28600 | 28650 | 28450 | 1713 |
| 283 | 20230726 | 143600 | 16271957900 | 28600 | 28550 | 28600 | 28550 | 307 |
| 284 | 20230726 | 143500 | 16263182400 | 28550 | 28600 | 28650 | 28550 | 464 |
| 285 | 20230726 | 143400 | 16249926350 | 28650 | 28600 | 28700 | 28600 | 315 |
| 286 | 20230726 | 143300 | 16240906650 | 28600 | 28650 | 28650 | 28550 | 369 |
| 287 | 20230726 | 143200 | 16230357000 | 28650 | 28600 | 28650 | 28600 | 480 |
| 288 | 20230726 | 143100 | 16216614750 | 28600 | 28700 | 28700 | 28600 | 555 |
| 289 | 20230726 | 143000 | 16200696500 | 28750 | 28800 | 28850 | 28750 | 195 |
| 290 | 20230726 | 142900 | 16195083750 | 28800 | 28800 | 28800 | 28750 | 529 |
| 291 | 20230726 | 142800 | 16179850600 | 28800 | 28850 | 28850 | 28800 | 1030 |
| 292 | 20230726 | 142700 | 16150185400 | 28800 | 28750 | 28800 | 28750 | 239 |
| 293 | 20230726 | 142600 | 16143306250 | 28700 | 28650 | 28750 | 28650 | 178 |
| 294 | 20230726 | 142500 | 16138194700 | 28750 | 28700 | 28750 | 28650 | 117 |
| 295 | 20230726 | 142400 | 16134841900 | 28800 | 28650 | 28800 | 28650 | 227 |
| 296 | 20230726 | 142300 | 16128326000 | 28650 | 28600 | 28650 | 28550 | 426 |
| 297 | 20230726 | 142200 | 16116151950 | 28600 | 28600 | 28650 | 28600 | 308 |
| 298 | 20230726 | 142100 | 16107337750 | 28650 | 28700 | 28700 | 28650 | 1927 |
| 299 | 20230726 | 142000 | 16052072300 | 28750 | 28800 | 28800 | 28700 | 429 |
| 300 | 20230726 | 141900 | 16039734350 | 28800 | 28800 | 28800 | 28800 | 256 |
| 301 | 20230726 | 141800 | 16032361550 | 28750 | 28800 | 28800 | 28700 | 1327 |
| 302 | 20230726 | 141700 | 15994227150 | 28750 | 28650 | 28900 | 28600 | 9131 |
| 303 | 20230726 | 141600 | 15731087400 | 28550 | 28500 | 28550 | 28450 | 1071 |
| 304 | 20230726 | 141500 | 15700562650 | 28550 | 28500 | 28550 | 28450 | 731 |
| 305 | 20230726 | 141400 | 15679717650 | 28400 | 28450 | 28550 | 28400 | 1244 |
| 306 | 20230726 | 141300 | 15644283950 | 28350 | 28400 | 28400 | 28250 | 5518 |
| 307 | 20230726 | 141200 | 15488058350 | 28400 | 28400 | 28450 | 28350 | 1285 |
| 308 | 20230726 | 141100 | 15451588800 | 28450 | 28450 | 28500 | 28450 | 536 |
| 309 | 20230726 | 141000 | 15436338950 | 28450 | 28400 | 28450 | 28350 | 312 |
| 310 | 20230726 | 140900 | 15427467850 | 28350 | 28400 | 28450 | 28350 | 761 |
| 311 | 20230726 | 140800 | 15405857200 | 28400 | 28400 | 28500 | 28400 | 440 |
| 312 | 20230726 | 140700 | 15393358100 | 28400 | 28450 | 28450 | 28350 | 630 |
| 313 | 20230726 | 140600 | 15375475850 | 28350 | 28350 | 28450 | 28350 | 1675 |
| 314 | 20230726 | 140500 | 15327967450 | 28450 | 28450 | 28500 | 28350 | 1690 |
| 315 | 20230726 | 140400 | 15279928550 | 28500 | 28600 | 28650 | 28500 | 3021 |
| 316 | 20230726 | 140300 | 15193732250 | 28500 | 28500 | 28600 | 28500 | 768 |
| 317 | 20230726 | 140200 | 15171794700 | 28600 | 28500 | 28650 | 28500 | 849 |
| 318 | 20230726 | 140100 | 15147575500 | 28500 | 28550 | 28550 | 28500 | 586 |
| 319 | 20230726 | 140000 | 15130853450 | 28550 | 28550 | 28750 | 28550 | 767 |
| 320 | 20230726 | 135900 | 15108943450 | 28550 | 28700 | 28700 | 28550 | 203 |
| 321 | 20230726 | 135800 | 15103131000 | 28600 | 28450 | 28700 | 28450 | 990 |
| 322 | 20230726 | 135700 | 15074897550 | 28450 | 28400 | 28450 | 28300 | 2072 |
| 323 | 20230726 | 135600 | 15016106550 | 28350 | 28350 | 28400 | 28350 | 1427 |
| 324 | 20230726 | 135500 | 14975610250 | 28400 | 28300 | 28450 | 28300 | 1307 |
| 325 | 20230726 | 135400 | 14938542450 | 28300 | 28500 | 28500 | 28300 | 6113 |
| 326 | 20230726 | 135300 | 14765170950 | 28500 | 28500 | 28600 | 28450 | 2290 |
| 327 | 20230726 | 135200 | 14699860600 | 28500 | 28600 | 28600 | 28400 | 5146 |
| 328 | 20230726 | 135100 | 14553173050 | 28600 | 28650 | 28700 | 28600 | 5778 |
| 329 | 20230726 | 135000 | 14387835450 | 28750 | 28750 | 28750 | 28600 | 3500 |
| 330 | 20230726 | 134900 | 14287543800 | 28800 | 28900 | 28900 | 28800 | 1704 |
| 331 | 20230726 | 134800 | 14238396200 | 28900 | 28900 | 28950 | 28850 | 1285 |
| 332 | 20230726 | 134700 | 14201242750 | 29000 | 29050 | 29050 | 28900 | 1851 |
| 333 | 20230726 | 134600 | 14147639900 | 29050 | 28950 | 29050 | 28900 | 1153 |
| 334 | 20230726 | 134500 | 14114229600 | 28900 | 28850 | 28900 | 28850 | 316 |
| 335 | 20230726 | 134400 | 14105102200 | 28850 | 28850 | 28900 | 28750 | 677 |
| 336 | 20230726 | 134300 | 14085585350 | 28900 | 29000 | 29000 | 28850 | 868 |
| 337 | 20230726 | 134200 | 14060483500 | 29050 | 28900 | 29050 | 28900 | 160 |
| 338 | 20230726 | 134100 | 14055841150 | 28900 | 28850 | 28950 | 28850 | 370 |
| 339 | 20230726 | 134000 | 14045148100 | 28850 | 29000 | 29000 | 28800 | 3125 |
| 340 | 20230726 | 133900 | 13954778700 | 29050 | 29150 | 29200 | 29050 | 1241 |
| 341 | 20230726 | 133800 | 13918647700 | 29150 | 29200 | 29250 | 29150 | 3451 |
| 342 | 20230726 | 133700 | 13817867800 | 29200 | 29100 | 29200 | 29050 | 3116 |
| 343 | 20230726 | 133600 | 13727037450 | 29100 | 28900 | 29100 | 28900 | 1713 |
| 344 | 20230726 | 133500 | 13677335500 | 28950 | 28950 | 28950 | 28900 | 515 |
| 345 | 20230726 | 133400 | 13662437100 | 28950 | 28950 | 28950 | 28900 | 301 |
| 346 | 20230726 | 133300 | 13653728400 | 28950 | 28800 | 28950 | 28800 | 1023 |
| 347 | 20230726 | 133200 | 13624179700 | 28750 | 28850 | 28850 | 28750 | 2671 |
| 348 | 20230726 | 133100 | 13547265050 | 28850 | 28900 | 28950 | 28850 | 592 |
| 349 | 20230726 | 133000 | 13530143500 | 28950 | 29000 | 29000 | 28900 | 791 |
| 350 | 20230726 | 132900 | 13507255450 | 29050 | 29000 | 29050 | 29000 | 69 |
| 351 | 20230726 | 132800 | 13505251100 | 29000 | 28950 | 29000 | 28950 | 909 |
| 352 | 20230726 | 132700 | 13478906650 | 28950 | 29000 | 29000 | 28900 | 1965 |
| 353 | 20230726 | 132600 | 13422016950 | 29000 | 28950 | 29000 | 28950 | 881 |
| 354 | 20230726 | 132500 | 13396477350 | 28950 | 28850 | 28950 | 28850 | 674 |
| 355 | 20230726 | 132400 | 13376981500 | 28950 | 28850 | 29000 | 28850 | 1744 |
| 356 | 20230726 | 132300 | 13326531600 | 28850 | 28900 | 28900 | 28850 | 508 |
| 357 | 20230726 | 132200 | 13311860850 | 28900 | 28850 | 28900 | 28850 | 342 |
| 358 | 20230726 | 132100 | 13301978700 | 28850 | 28850 | 28900 | 28850 | 422 |
| 359 | 20230726 | 132000 | 13289790000 | 28750 | 28850 | 28950 | 28750 | 531 |
| 360 | 20230726 | 131900 | 13274506300 | 28850 | 28900 | 28900 | 28850 | 1544 |
| 361 | 20230726 | 131800 | 13229908500 | 28850 | 28800 | 28850 | 28800 | 908 |
| 362 | 20230726 | 131700 | 13203717000 | 28700 | 28800 | 28850 | 28700 | 951 |
| 363 | 20230726 | 131600 | 13176353200 | 28800 | 28850 | 28850 | 28800 | 512 |
| 364 | 20230726 | 131500 | 13161594850 | 28800 | 28800 | 28800 | 28800 | 921 |
| 365 | 20230726 | 131400 | 13135070050 | 28800 | 28750 | 28800 | 28750 | 229 |
| 366 | 20230726 | 131300 | 13128485650 | 28700 | 28650 | 28750 | 28650 | 988 |
| 367 | 20230726 | 131200 | 13100110600 | 28700 | 28750 | 28750 | 28700 | 320 |
| 368 | 20230726 | 131100 | 13090925950 | 28700 | 28700 | 28750 | 28700 | 160 |
| 369 | 20230726 | 131000 | 13086327050 | 28700 | 28650 | 28750 | 28650 | 405 |
| 370 | 20230726 | 130900 | 13074704600 | 28700 | 28700 | 28800 | 28700 | 951 |
| 371 | 20230726 | 130800 | 13047409700 | 28700 | 28700 | 28750 | 28700 | 463 |
| 372 | 20230726 | 130700 | 13034102000 | 28750 | 28650 | 28750 | 28650 | 283 |
| 373 | 20230726 | 130600 | 13025977850 | 28700 | 28650 | 28700 | 28650 | 236 |
| 374 | 20230726 | 130500 | 13019215550 | 28700 | 28700 | 28750 | 28650 | 753 |
| 375 | 20230726 | 130400 | 12997606850 | 28750 | 28750 | 28750 | 28700 | 396 |
| 376 | 20230726 | 130300 | 12986234450 | 28700 | 28700 | 28750 | 28700 | 478 |
| 377 | 20230726 | 130200 | 12972505650 | 28700 | 28850 | 28850 | 28700 | 457 |
| 378 | 20230726 | 130100 | 12959365550 | 28750 | 28800 | 28900 | 28750 | 536 |
| 379 | 20230726 | 130000 | 12943949300 | 28800 | 28950 | 28950 | 28750 | 1696 |
| 380 | 20230726 | 125900 | 12895077100 | 28950 | 28850 | 28950 | 28850 | 1090 |
| 381 | 20230726 | 125800 | 12863562950 | 28900 | 28900 | 28950 | 28850 | 823 |
| 382 | 20230726 | 125700 | 12839779200 | 28900 | 28900 | 28900 | 28900 | 231 |
| 383 | 20230726 | 125600 | 12833103300 | 28900 | 28900 | 28900 | 28900 | 872 |
| 384 | 20230726 | 125500 | 12807902500 | 28850 | 28800 | 28850 | 28800 | 848 |
| 385 | 20230726 | 125400 | 12783438500 | 28850 | 28800 | 28850 | 28800 | 879 |
| 386 | 20230726 | 125300 | 12758098250 | 28750 | 28750 | 28800 | 28750 | 491 |
| 387 | 20230726 | 125200 | 12743970950 | 28750 | 28750 | 28750 | 28700 | 434 |
| 388 | 20230726 | 125100 | 12731502900 | 28750 | 28750 | 28800 | 28750 | 288 |
| 389 | 20230726 | 125000 | 12723221900 | 28750 | 28700 | 28750 | 28700 | 962 |
| 390 | 20230726 | 124900 | 12695607600 | 28650 | 28700 | 28700 | 28650 | 90 |
| 391 | 20230726 | 124800 | 12693026050 | 28700 | 28700 | 28700 | 28650 | 470 |
| 392 | 20230726 | 124700 | 12679541400 | 28650 | 28600 | 28700 | 28600 | 35 |
| 393 | 20230726 | 124600 | 12678539150 | 28600 | 28650 | 28700 | 28550 | 1982 |
| 394 | 20230726 | 124500 | 12621923450 | 28650 | 28700 | 28750 | 28600 | 515 |
| 395 | 20230726 | 124400 | 12607180750 | 28700 | 28650 | 28700 | 28650 | 487 |
| 396 | 20230726 | 124300 | 12593219850 | 28700 | 28600 | 28700 | 28600 | 171 |
| 397 | 20230726 | 124200 | 12588321600 | 28600 | 28600 | 28700 | 28550 | 395 |
| 398 | 20230726 | 124100 | 12577025200 | 28650 | 28650 | 28700 | 28650 | 471 |
| 399 | 20230726 | 124000 | 12563524050 | 28650 | 28600 | 28650 | 28600 | 651 |
| 400 | 20230726 | 123900 | 12544891750 | 28600 | 28700 | 28700 | 28600 | 427 |
| 401 | 20230726 | 123800 | 12532651900 | 28700 | 28700 | 28750 | 28600 | 884 |
| 402 | 20230726 | 123700 | 12507290900 | 28700 | 28650 | 28700 | 28550 | 2719 |
| 403 | 20230726 | 123600 | 12429505150 | 28650 | 28700 | 28750 | 28650 | 928 |
| 404 | 20230726 | 123500 | 12402905700 | 28700 | 28750 | 28750 | 28700 | 2420 |
| 405 | 20230726 | 123400 | 12333437450 | 28700 | 28800 | 28800 | 28700 | 487 |
| 406 | 20230726 | 123300 | 12319435300 | 28750 | 28750 | 28850 | 28750 | 603 |
| 407 | 20230726 | 123200 | 12302090850 | 28750 | 28800 | 28850 | 28750 | 979 |
| 408 | 20230726 | 123100 | 12273932700 | 28850 | 28900 | 28900 | 28800 | 768 |
| 409 | 20230726 | 123000 | 12251805200 | 28850 | 28850 | 28850 | 28800 | 608 |
| 410 | 20230726 | 122900 | 12234279800 | 28850 | 28850 | 28850 | 28800 | 337 |
| 411 | 20230726 | 122800 | 12224563600 | 28800 | 28850 | 28850 | 28800 | 384 |
| 412 | 20230726 | 122700 | 12213489600 | 28850 | 28900 | 28900 | 28800 | 264 |
| 413 | 20230726 | 122600 | 12205874750 | 28850 | 28850 | 29000 | 28850 | 925 |
| 414 | 20230726 | 122500 | 12179142250 | 28850 | 28800 | 28850 | 28800 | 269 |
| 415 | 20230726 | 122400 | 12171384100 | 28850 | 28800 | 28850 | 28800 | 372 |
| 416 | 20230726 | 122300 | 12160669450 | 28800 | 28800 | 28800 | 28750 | 1034 |
| 417 | 20230726 | 122200 | 12130892300 | 28800 | 28900 | 28900 | 28800 | 481 |
| 418 | 20230726 | 122100 | 12117016200 | 28900 | 28900 | 28900 | 28850 | 132 |
| 419 | 20230726 | 122000 | 12113202600 | 28950 | 28900 | 28950 | 28850 | 256 |
| 420 | 20230726 | 121900 | 12105799750 | 28900 | 28900 | 28900 | 28900 | 145 |
| 421 | 20230726 | 121800 | 12101609250 | 28950 | 28900 | 28950 | 28850 | 215 |
| 422 | 20230726 | 121700 | 12095396400 | 28850 | 28950 | 28950 | 28850 | 776 |
| 423 | 20230726 | 121600 | 12072973900 | 28900 | 28950 | 28950 | 28900 | 89 |
| 424 | 20230726 | 121500 | 12070401450 | 28950 | 28950 | 28950 | 28900 | 364 |
| 425 | 20230726 | 121400 | 12059866900 | 28950 | 28950 | 28950 | 28900 | 305 |
| 426 | 20230726 | 121300 | 12051049100 | 28950 | 28950 | 28950 | 28900 | 140 |
| 427 | 20230726 | 121200 | 12046996150 | 28900 | 28950 | 28950 | 28900 | 1202 |
| 428 | 20230726 | 121100 | 12012245800 | 29000 | 28950 | 29000 | 28950 | 135 |
| 429 | 20230726 | 121000 | 12008337450 | 28950 | 28950 | 29000 | 28950 | 190 |
| 430 | 20230726 | 120900 | 12002829950 | 29000 | 29000 | 29000 | 29000 | 142 |
| 431 | 20230726 | 120800 | 11998711950 | 28950 | 29050 | 29100 | 28900 | 690 |
| 432 | 20230726 | 120700 | 11978702700 | 29050 | 29150 | 29150 | 29050 | 327 |
| 433 | 20230726 | 120600 | 11969196800 | 29100 | 29050 | 29200 | 29050 | 1612 |
| 434 | 20230726 | 120500 | 11922257100 | 29100 | 29100 | 29100 | 29050 | 225 |
| 435 | 20230726 | 120400 | 11915715250 | 29000 | 29100 | 29100 | 29000 | 565 |
| 436 | 20230726 | 120300 | 11899298500 | 29100 | 29100 | 29100 | 29050 | 306 |
| 437 | 20230726 | 120200 | 11890400900 | 29100 | 29100 | 29100 | 29050 | 1173 |
| 438 | 20230726 | 120100 | 11856269850 | 29100 | 29150 | 29150 | 29100 | 618 |
| 439 | 20230726 | 120000 | 11838256900 | 29200 | 29300 | 29300 | 29150 | 1635 |
| 440 | 20230726 | 115900 | 11790473250 | 29300 | 29200 | 29300 | 29200 | 1884 |
| 441 | 20230726 | 115800 | 11735355150 | 29200 | 29100 | 29200 | 29050 | 2990 |
| 442 | 20230726 | 115700 | 11648309450 | 29050 | 29050 | 29100 | 29000 | 1247 |
| 443 | 20230726 | 115600 | 11612079650 | 29100 | 29050 | 29100 | 29000 | 496 |
| 444 | 20230726 | 115500 | 11597667400 | 29050 | 28950 | 29050 | 28950 | 1465 |
| 445 | 20230726 | 115400 | 11555139200 | 29000 | 29000 | 29050 | 28950 | 1198 |
| 446 | 20230726 | 115300 | 11520391700 | 29000 | 28850 | 29000 | 28850 | 3606 |
| 447 | 20230726 | 115200 | 11416130650 | 28850 | 28850 | 28900 | 28850 | 202 |
| 448 | 20230726 | 115100 | 11410294350 | 28850 | 28850 | 28900 | 28850 | 179 |
| 449 | 20230726 | 115000 | 11405125450 | 28850 | 28850 | 28900 | 28850 | 305 |
| 450 | 20230726 | 114900 | 11396317450 | 28850 | 28800 | 28900 | 28800 | 834 |
| 451 | 20230726 | 114800 | 11372258250 | 28850 | 28850 | 28850 | 28800 | 202 |
| 452 | 20230726 | 114700 | 11366432050 | 28850 | 28800 | 28850 | 28800 | 526 |
| 453 | 20230726 | 114600 | 11351262550 | 28900 | 28850 | 28900 | 28800 | 488 |
| 454 | 20230726 | 114500 | 11337188100 | 28800 | 28750 | 28850 | 28750 | 711 |
| 455 | 20230726 | 114400 | 11316712050 | 28750 | 28800 | 28800 | 28750 | 172 |
| 456 | 20230726 | 114300 | 11311765250 | 28750 | 28800 | 28800 | 28750 | 910 |
| 457 | 20230726 | 114200 | 11285597950 | 28750 | 28800 | 28800 | 28750 | 675 |
| 458 | 20230726 | 114100 | 11266158000 | 28800 | 28800 | 28800 | 28800 | 89 |
| 459 | 20230726 | 114000 | 11263594800 | 28800 | 28800 | 28900 | 28800 | 1547 |
| 460 | 20230726 | 113900 | 11218979250 | 28800 | 28700 | 28800 | 28700 | 886 |
| 461 | 20230726 | 113800 | 11193536650 | 28700 | 28650 | 28700 | 28600 | 436 |
| 462 | 20230726 | 113700 | 11181045650 | 28650 | 28600 | 28650 | 28550 | 333 |
| 463 | 20230726 | 113600 | 11171512650 | 28600 | 28600 | 28600 | 28600 | 124 |
| 464 | 20230726 | 113500 | 11167966250 | 28550 | 28500 | 28550 | 28500 | 1049 |
| 465 | 20230726 | 113400 | 11138023800 | 28500 | 28500 | 28600 | 28450 | 918 |
| 466 | 20230726 | 113300 | 11111836250 | 28500 | 28500 | 28550 | 28450 | 1151 |
| 467 | 20230726 | 113200 | 11079075900 | 28550 | 28550 | 28550 | 28500 | 445 |
| 468 | 20230726 | 113100 | 11066377750 | 28600 | 28600 | 28600 | 28550 | 132 |
| 469 | 20230726 | 113000 | 11062604400 | 28550 | 28550 | 28600 | 28550 | 219 |
| 470 | 20230726 | 112900 | 11056343350 | 28550 | 28550 | 28550 | 28550 | 164 |
| 471 | 20230726 | 112800 | 11051661150 | 28550 | 28550 | 28550 | 28500 | 187 |
| 472 | 20230726 | 112700 | 11046326700 | 28550 | 28550 | 28600 | 28500 | 507 |
| 473 | 20230726 | 112600 | 11031855750 | 28500 | 28600 | 28600 | 28500 | 256 |
| 474 | 20230726 | 112500 | 11024547300 | 28600 | 28600 | 28600 | 28550 | 263 |
| 475 | 20230726 | 112400 | 11017026250 | 28550 | 28550 | 28600 | 28550 | 135 |
| 476 | 20230726 | 112300 | 11013170350 | 28550 | 28550 | 28600 | 28550 | 76 |
| 477 | 20230726 | 112200 | 11010998050 | 28550 | 28550 | 28600 | 28550 | 459 |
| 478 | 20230726 | 112100 | 10997884950 | 28500 | 28400 | 28500 | 28400 | 351 |
| 479 | 20230726 | 112000 | 10987898050 | 28400 | 28450 | 28450 | 28400 | 425 |
| 480 | 20230726 | 111900 | 10975807500 | 28450 | 28400 | 28450 | 28400 | 348 |
| 481 | 20230726 | 111800 | 10965909100 | 28450 | 28400 | 28450 | 28400 | 80 |
| 482 | 20230726 | 111700 | 10963635200 | 28400 | 28350 | 28400 | 28350 | 379 |
| 483 | 20230726 | 111600 | 10952873500 | 28400 | 28400 | 28400 | 28400 | 567 |
| 484 | 20230726 | 111500 | 10936770700 | 28400 | 28400 | 28400 | 28350 | 709 |
| 485 | 20230726 | 111400 | 10916635700 | 28350 | 28350 | 28400 | 28350 | 312 |
| 486 | 20230726 | 111300 | 10907784200 | 28400 | 28350 | 28400 | 28350 | 154 |
| 487 | 20230726 | 111200 | 10903412200 | 28400 | 28400 | 28450 | 28350 | 256 |
| 488 | 20230726 | 111100 | 10896142350 | 28450 | 28400 | 28450 | 28400 | 180 |
| 489 | 20230726 | 111000 | 10891025050 | 28400 | 28350 | 28400 | 28350 | 305 |
| 490 | 20230726 | 110900 | 10882365450 | 28350 | 28350 | 28400 | 28350 | 280 |
| 491 | 20230726 | 110800 | 10874425500 | 28350 | 28400 | 28500 | 28350 | 723 |
| 492 | 20230726 | 110700 | 10853885250 | 28500 | 28450 | 28500 | 28400 | 297 |
| 493 | 20230726 | 110600 | 10845434900 | 28450 | 28450 | 28500 | 28400 | 230 |
| 494 | 20230726 | 110500 | 10838890400 | 28450 | 28500 | 28500 | 28450 | 514 |
| 495 | 20230726 | 110400 | 10824260150 | 28450 | 28500 | 28500 | 28450 | 126 |
| 496 | 20230726 | 110300 | 10820670250 | 28500 | 28500 | 28500 | 28450 | 305 |
| 497 | 20230726 | 110200 | 10811980950 | 28500 | 28500 | 28500 | 28500 | 312 |
| 498 | 20230726 | 110100 | 10803088950 | 28550 | 28550 | 28550 | 28500 | 608 |
| 499 | 20230726 | 110000 | 10785758750 | 28500 | 28500 | 28500 | 28450 | 239 |
| 500 | 20230726 | 105900 | 10778947300 | 28500 | 28500 | 28550 | 28500 | 250 |
| 501 | 20230726 | 105800 | 10771820650 | 28500 | 28500 | 28500 | 28450 | 405 |
| 502 | 20230726 | 105700 | 10760284500 | 28450 | 28500 | 28500 | 28450 | 558 |
| 503 | 20230726 | 105600 | 10744391200 | 28500 | 28450 | 28500 | 28450 | 1237 |
| 504 | 20230726 | 105500 | 10709139450 | 28500 | 28450 | 28500 | 28450 | 320 |
| 505 | 20230726 | 105400 | 10700023700 | 28450 | 28450 | 28450 | 28450 | 231 |
| 506 | 20230726 | 105300 | 10693451750 | 28450 | 28500 | 28500 | 28450 | 1150 |
| 507 | 20230726 | 105200 | 10660702700 | 28450 | 28500 | 28500 | 28450 | 294 |
| 508 | 20230726 | 105100 | 10652324850 | 28450 | 28500 | 28550 | 28450 | 249 |
| 509 | 20230726 | 105000 | 10645226750 | 28450 | 28400 | 28500 | 28400 | 2102 |
| 510 | 20230726 | 104900 | 10585391650 | 28350 | 28200 | 28350 | 28200 | 782 |
| 511 | 20230726 | 104800 | 10563285300 | 28150 | 28150 | 28200 | 28100 | 3851 |
| 512 | 20230726 | 104700 | 10454834100 | 28100 | 28150 | 28200 | 28050 | 3910 |
| 513 | 20230726 | 104600 | 10344924700 | 28150 | 28200 | 28250 | 28150 | 510 |
| 514 | 20230726 | 104500 | 10330548050 | 28250 | 28200 | 28250 | 28200 | 359 |
| 515 | 20230726 | 104400 | 10320412400 | 28200 | 28250 | 28250 | 28150 | 2854 |
| 516 | 20230726 | 104300 | 10239945950 | 28250 | 28250 | 28300 | 28250 | 1021 |
| 517 | 20230726 | 104200 | 10211101000 | 28300 | 28300 | 28300 | 28250 | 4712 |
| 518 | 20230726 | 104100 | 10077827050 | 28300 | 28350 | 28350 | 28300 | 1086 |
| 519 | 20230726 | 104000 | 10047078150 | 28300 | 28350 | 28350 | 28300 | 1946 |
| 520 | 20230726 | 103900 | 9991961100 | 28400 | 28350 | 28400 | 28350 | 739 |
| 521 | 20230726 | 103800 | 9971007650 | 28350 | 28350 | 28400 | 28350 | 460 |
| 522 | 20230726 | 103700 | 9957961950 | 28350 | 28350 | 28400 | 28300 | 2293 |
| 523 | 20230726 | 103600 | 9892968900 | 28350 | 28400 | 28400 | 28350 | 2252 |
| 524 | 20230726 | 103500 | 9829065150 | 28400 | 28450 | 28450 | 28400 | 385 |
| 525 | 20230726 | 103400 | 9818118500 | 28450 | 28450 | 28450 | 28400 | 358 |
| 526 | 20230726 | 103300 | 9807947950 | 28450 | 28450 | 28450 | 28400 | 1107 |
| 527 | 20230726 | 103200 | 9776505000 | 28400 | 28400 | 28450 | 28400 | 1491 |
| 528 | 20230726 | 103100 | 9734134150 | 28400 | 28500 | 28500 | 28400 | 1770 |
| 529 | 20230726 | 103000 | 9683779300 | 28500 | 28400 | 28500 | 28400 | 1392 |
| 530 | 20230726 | 102900 | 9644186300 | 28450 | 28500 | 28500 | 28450 | 1554 |
| 531 | 20230726 | 102800 | 9599958500 | 28500 | 28550 | 28550 | 28450 | 6600 |
| 532 | 20230726 | 102700 | 9411772950 | 28550 | 28550 | 28600 | 28550 | 459 |
| 533 | 20230726 | 102600 | 9398666850 | 28550 | 28550 | 28600 | 28550 | 1014 |
| 534 | 20230726 | 102500 | 9369707350 | 28550 | 28600 | 28600 | 28550 | 525 |
| 535 | 20230726 | 102400 | 9354716400 | 28550 | 28550 | 28600 | 28550 | 865 |
| 536 | 20230726 | 102300 | 9330018950 | 28550 | 28550 | 28600 | 28550 | 807 |
| 537 | 20230726 | 102200 | 9306977450 | 28650 | 28600 | 28650 | 28550 | 645 |
| 538 | 20230726 | 102100 | 9288528400 | 28600 | 28600 | 28650 | 28600 | 381 |
| 539 | 20230726 | 102000 | 9277627650 | 28600 | 28650 | 28650 | 28600 | 732 |
| 540 | 20230726 | 101900 | 9256690700 | 28650 | 28700 | 28700 | 28600 | 1442 |
| 541 | 20230726 | 101800 | 9215394100 | 28700 | 28750 | 28750 | 28700 | 1681 |
| 542 | 20230726 | 101700 | 9167109900 | 28800 | 28850 | 28850 | 28750 | 2277 |
| 543 | 20230726 | 101600 | 9101521150 | 28850 | 28900 | 28900 | 28800 | 2942 |
| 544 | 20230726 | 101500 | 9016653750 | 28900 | 28850 | 28950 | 28850 | 578 |
| 545 | 20230726 | 101400 | 8999966250 | 28850 | 28750 | 28850 | 28750 | 850 |
| 546 | 20230726 | 101300 | 8975475800 | 28800 | 28800 | 28850 | 28750 | 399 |
| 547 | 20230726 | 101200 | 8963976750 | 28850 | 28800 | 28850 | 28800 | 180 |
| 548 | 20230726 | 101100 | 8958788000 | 28800 | 28750 | 28850 | 28750 | 1771 |
| 549 | 20230726 | 101000 | 8907798050 | 28750 | 28800 | 28850 | 28750 | 934 |
| 550 | 20230726 | 100900 | 8880899950 | 28800 | 28800 | 28900 | 28800 | 952 |
| 551 | 20230726 | 100800 | 8853438200 | 28800 | 28900 | 28900 | 28800 | 1119 |
| 552 | 20230726 | 100700 | 8821141900 | 28900 | 28900 | 28900 | 28850 | 788 |
| 553 | 20230726 | 100600 | 8798369000 | 28900 | 28850 | 28900 | 28850 | 501 |
| 554 | 20230726 | 100500 | 8783913350 | 28850 | 28900 | 28900 | 28800 | 986 |
| 555 | 20230726 | 100400 | 8755494300 | 28850 | 28900 | 28950 | 28850 | 1230 |
| 556 | 20230726 | 100300 | 8719955550 | 28950 | 29000 | 29000 | 28900 | 790 |
| 557 | 20230726 | 100200 | 8697084250 | 28950 | 28950 | 29000 | 28950 | 1507 |
| 558 | 20230726 | 100100 | 8653454900 | 28950 | 29100 | 29100 | 28950 | 994 |
| 559 | 20230726 | 100000 | 8624623050 | 29050 | 29000 | 29150 | 29000 | 299 |
| 560 | 20230726 | 095900 | 8615936450 | 29000 | 29050 | 29150 | 29000 | 868 |
| 561 | 20230726 | 095800 | 8590712050 | 29000 | 29050 | 29100 | 28900 | 1423 |
| 562 | 20230726 | 095700 | 8549473800 | 29100 | 29000 | 29100 | 29000 | 2611 |
| 563 | 20230726 | 095600 | 8473624450 | 28950 | 29200 | 29250 | 28900 | 3368 |
| 564 | 20230726 | 095500 | 8375938800 | 29250 | 29150 | 29300 | 29150 | 4306 |
| 565 | 20230726 | 095400 | 8249989700 | 29150 | 29150 | 29200 | 29150 | 1127 |
| 566 | 20230726 | 095300 | 8217137600 | 29150 | 29050 | 29200 | 29050 | 1565 |
| 567 | 20230726 | 095200 | 8171569500 | 29050 | 29100 | 29150 | 29050 | 2089 |
| 568 | 20230726 | 095100 | 8110796000 | 29100 | 29050 | 29200 | 29050 | 2915 |
| 569 | 20230726 | 095000 | 8025924450 | 29050 | 28950 | 29050 | 28950 | 2317 |
| 570 | 20230726 | 094900 | 7958780950 | 28950 | 28900 | 28950 | 28800 | 1959 |
| 571 | 20230726 | 094800 | 7902138550 | 28850 | 28900 | 28950 | 28850 | 3396 |
| 572 | 20230726 | 094700 | 7804002350 | 28900 | 28900 | 28950 | 28850 | 811 |
| 573 | 20230726 | 094600 | 7780551350 | 28900 | 28800 | 28950 | 28800 | 2972 |
| 574 | 20230726 | 094500 | 7694650750 | 28800 | 28850 | 28850 | 28800 | 115 |
| 575 | 20230726 | 094400 | 7691337050 | 28700 | 28750 | 28850 | 28700 | 635 |
| 576 | 20230726 | 094300 | 7673076600 | 28750 | 28650 | 28850 | 28650 | 1564 |
| 577 | 20230726 | 094200 | 7628051850 | 28650 | 28700 | 28800 | 28650 | 1998 |
| 578 | 20230726 | 094100 | 7570704800 | 28650 | 28650 | 28700 | 28650 | 3577 |
| 579 | 20230726 | 094000 | 7468124100 | 28700 | 28700 | 28750 | 28700 | 1407 |
| 580 | 20230726 | 093900 | 7427712450 | 28700 | 28650 | 28750 | 28650 | 769 |
| 581 | 20230726 | 093800 | 7405642400 | 28700 | 28650 | 28700 | 28600 | 863 |
| 582 | 20230726 | 093700 | 7380885300 | 28650 | 28650 | 28700 | 28550 | 1167 |
| 583 | 20230726 | 093600 | 7347457650 | 28650 | 28600 | 28650 | 28600 | 844 |
| 584 | 20230726 | 093500 | 7323310100 | 28600 | 28600 | 28650 | 28550 | 2177 |
| 585 | 20230726 | 093400 | 7261079550 | 28600 | 28550 | 28600 | 28550 | 581 |
| 586 | 20230726 | 093300 | 7244470450 | 28550 | 28450 | 28550 | 28400 | 2509 |
| 587 | 20230726 | 093200 | 7173012950 | 28450 | 28450 | 28500 | 28400 | 837 |
| 588 | 20230726 | 093100 | 7149206500 | 28400 | 28450 | 28450 | 28400 | 575 |
| 589 | 20230726 | 093000 | 7132860500 | 28500 | 28600 | 28600 | 28400 | 3059 |
| 590 | 20230726 | 092900 | 7045764100 | 28600 | 28600 | 28600 | 28550 | 1317 |
| 591 | 20230726 | 092800 | 7008129850 | 28600 | 28500 | 28650 | 28450 | 295 |
| 592 | 20230726 | 092700 | 6999702100 | 28500 | 28450 | 28500 | 28450 | 2842 |
| 593 | 20230726 | 092600 | 6918709500 | 28450 | 28400 | 28500 | 28400 | 1597 |
| 594 | 20230726 | 092500 | 6873285400 | 28450 | 28400 | 28450 | 28400 | 788 |
| 595 | 20230726 | 092400 | 6850890250 | 28400 | 28350 | 28450 | 28300 | 3445 |
| 596 | 20230726 | 092300 | 6753135400 | 28400 | 28450 | 28500 | 28400 | 2642 |
| 597 | 20230726 | 092200 | 6678070600 | 28450 | 28650 | 28650 | 28450 | 12359 |
| 598 | 20230726 | 092100 | 6325574050 | 28650 | 28700 | 28700 | 28550 | 3356 |
| 599 | 20230726 | 092000 | 6229496050 | 28700 | 28850 | 28850 | 28700 | 2689 |
| 600 | 20230726 | 091900 | 6152111850 | 28850 | 28900 | 28900 | 28800 | 1189 |
| 601 | 20230726 | 091800 | 6117828750 | 28850 | 28800 | 29000 | 28800 | 7602 |
| 602 | 20230726 | 091700 | 5897793100 | 28750 | 28650 | 28800 | 28600 | 3932 |
| 603 | 20230726 | 091600 | 5785068550 | 28650 | 28700 | 28700 | 28600 | 3471 |
| 604 | 20230726 | 091500 | 5685651200 | 28700 | 28800 | 28850 | 28650 | 3068 |
| 605 | 20230726 | 091400 | 5597515250 | 28800 | 28800 | 28850 | 28800 | 3826 |
| 606 | 20230726 | 091300 | 5487223300 | 28800 | 29000 | 29000 | 28800 | 6352 |
| 607 | 20230726 | 091200 | 5303734650 | 29000 | 28850 | 29050 | 28850 | 1493 |
| 608 | 20230726 | 091100 | 5260518150 | 28900 | 29300 | 29350 | 28800 | 10517 |
| 609 | 20230726 | 091000 | 4955241050 | 29300 | 29200 | 29300 | 29150 | 3068 |
| 610 | 20230726 | 090900 | 4865539600 | 29200 | 29350 | 29350 | 29200 | 4538 |
| 611 | 20230726 | 090800 | 4732707550 | 29350 | 29000 | 29450 | 28950 | 4011 |
| 612 | 20230726 | 090700 | 4616050800 | 28950 | 29200 | 29200 | 28900 | 6928 |
| 613 | 20230726 | 090600 | 4414949150 | 29200 | 29650 | 29650 | 29100 | 12826 |
| 614 | 20230726 | 090500 | 4037923050 | 29650 | 29700 | 30000 | 29650 | 9052 |
| 615 | 20230726 | 090400 | 3767922050 | 29800 | 29900 | 29900 | 29450 | 15587 |
| 616 | 20230726 | 090300 | 3305378300 | 29850 | 30100 | 30200 | 29850 | 12481 |
| 617 | 20230726 | 090200 | 2930186650 | 30150 | 30600 | 30600 | 30100 | 19468 |
| 618 | 20230726 | 090100 | 2340726400 | 30650 | 30200 | 30750 | 30200 | 29126 |
| 619 | 20230726 | 090000 | 1452075500 | 30250 | 30000 | 30350 | 29950 | 48264 |