34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 3 | 20230726 | 191700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20230726 | 191600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20230726 | 191500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20230726 | 191400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20230726 | 191300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20230726 | 191200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20230726 | 191100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20230726 | 191000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20230726 | 190900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20230726 | 190800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20230726 | 190700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20230726 | 190600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20230726 | 190500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20230726 | 190400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20230726 | 190300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20230726 | 190200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20230726 | 190100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20230726 | 190000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20230726 | 185900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20230726 | 185800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20230726 | 185700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20230726 | 185600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20230726 | 185500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20230726 | 185400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20230726 | 185300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20230726 | 185200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20230726 | 185100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20230726 | 185000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20230726 | 184900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20230726 | 184800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 33 | 20230726 | 184700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20230726 | 184600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20230726 | 184500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20230726 | 184400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20230726 | 184300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20230726 | 184200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20230726 | 184100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20230726 | 184000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20230726 | 183900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20230726 | 183800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20230726 | 183700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20230726 | 183600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20230726 | 183500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20230726 | 183400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20230726 | 183300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20230726 | 183200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20230726 | 183100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20230726 | 183000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20230726 | 182900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20230726 | 182800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20230726 | 182700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20230726 | 182600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20230726 | 182500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20230726 | 182400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20230726 | 182300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20230726 | 182200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20230726 | 182100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20230726 | 182000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20230726 | 181900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20230726 | 181800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 63 | 20230726 | 181700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20230726 | 181600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20230726 | 181500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20230726 | 181400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20230726 | 181300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20230726 | 181200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20230726 | 181100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20230726 | 181000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20230726 | 180900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20230726 | 180800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20230726 | 180700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20230726 | 180600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20230726 | 180500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20230726 | 180400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20230726 | 180300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20230726 | 180200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20230726 | 180100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20230726 | 180000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20230726 | 175900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20230726 | 175800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20230726 | 175700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20230726 | 175600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20230726 | 175500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20230726 | 175400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20230726 | 175300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20230726 | 175200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20230726 | 175100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20230726 | 175000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20230726 | 174900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20230726 | 174800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 93 | 20230726 | 174700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20230726 | 174600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20230726 | 174500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20230726 | 174400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20230726 | 174300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20230726 | 174200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20230726 | 174100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20230726 | 174000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20230726 | 173900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20230726 | 173800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20230726 | 173700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20230726 | 173600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20230726 | 173500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20230726 | 173400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20230726 | 173300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20230726 | 173200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20230726 | 173100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20230726 | 173000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20230726 | 172900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20230726 | 172800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20230726 | 172700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20230726 | 172600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20230726 | 172500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20230726 | 172400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20230726 | 172300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20230726 | 172200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20230726 | 172100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20230726 | 172000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20230726 | 171900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20230726 | 171800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 123 | 20230726 | 171700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20230726 | 171600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20230726 | 171500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20230726 | 171400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20230726 | 171300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20230726 | 171200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20230726 | 171100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20230726 | 171000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20230726 | 170900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20230726 | 170800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20230726 | 170700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20230726 | 170600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20230726 | 170500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20230726 | 170400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20230726 | 170300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20230726 | 170200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20230726 | 170100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20230726 | 170000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20230726 | 165900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20230726 | 165800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20230726 | 165700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20230726 | 165600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20230726 | 165500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20230726 | 165400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20230726 | 165300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20230726 | 165200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20230726 | 165100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20230726 | 165000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20230726 | 164900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20230726 | 164800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 153 | 20230726 | 164700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20230726 | 164600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20230726 | 164500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20230726 | 164400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20230726 | 164300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20230726 | 164200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20230726 | 164100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20230726 | 164000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20230726 | 163900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20230726 | 163800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20230726 | 163700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20230726 | 163600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20230726 | 163500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20230726 | 163400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20230726 | 163300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20230726 | 163200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20230726 | 163100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20230726 | 163000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20230726 | 162900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20230726 | 162800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20230726 | 162700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20230726 | 162600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20230726 | 162500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20230726 | 162400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20230726 | 162300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20230726 | 162200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20230726 | 162100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20230726 | 162000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20230726 | 161900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20230726 | 161800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 183 | 20230726 | 161700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20230726 | 161600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20230726 | 161500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20230726 | 161400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20230726 | 161300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20230726 | 161200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20230726 | 161100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20230726 | 161000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20230726 | 160900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20230726 | 160800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20230726 | 160700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20230726 | 160600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20230726 | 160500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20230726 | 160400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20230726 | 160300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20230726 | 160200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20230726 | 160100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20230726 | 160000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20230726 | 155900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20230726 | 155800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20230726 | 155700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20230726 | 155600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20230726 | 155500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20230726 | 155400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20230726 | 155300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20230726 | 155200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20230726 | 155100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20230726 | 155000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20230726 | 154900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20230726 | 154800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 213 | 20230726 | 154700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20230726 | 154600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20230726 | 154500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20230726 | 154400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20230726 | 154300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20230726 | 154200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20230726 | 154100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20230726 | 154000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20230726 | 153900 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20230726 | 153800 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20230726 | 153700 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20230726 | 153600 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20230726 | 153500 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20230726 | 153400 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20230726 | 153300 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20230726 | 153200 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20230726 | 153100 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20230726 | 153000 | 24076231850 | 37550 | 37550 | 37550 | 37550 | 8466 |
| 231 | 20230726 | 152900 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 232 | 20230726 | 152800 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 233 | 20230726 | 152700 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 234 | 20230726 | 152600 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 235 | 20230726 | 152500 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 236 | 20230726 | 152400 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 237 | 20230726 | 152300 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 238 | 20230726 | 152200 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 239 | 20230726 | 152100 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 240 | 20230726 | 152000 | 23758333550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 241 | 20230726 | 151900 | 23758333550 | 37100 | 37050 | 37100 | 37000 | 1616 |
| 242 | 20230726 | 151800 | 23698441550 | 37050 | 37100 | 37200 | 37000 | 726 |
| 243 | 20230726 | 151700 | 23671536800 | 37100 | 37150 | 37250 | 37000 | 1518 |
| 244 | 20230726 | 151600 | 23615149900 | 37200 | 37100 | 37200 | 37000 | 535 |
| 245 | 20230726 | 151500 | 23595305200 | 37000 | 37200 | 37250 | 36900 | 1116 |
| 246 | 20230726 | 151400 | 23553940200 | 37250 | 36850 | 37250 | 36850 | 1647 |
| 247 | 20230726 | 151300 | 23492869800 | 36850 | 36850 | 37000 | 36750 | 743 |
| 248 | 20230726 | 151200 | 23465449650 | 36800 | 36600 | 37000 | 36600 | 392 |
| 249 | 20230726 | 151100 | 23451039550 | 36800 | 36450 | 36800 | 36400 | 4861 |
| 250 | 20230726 | 151000 | 23272962400 | 36400 | 36350 | 36500 | 36300 | 1091 |
| 251 | 20230726 | 150900 | 23233269350 | 36300 | 36400 | 36400 | 36200 | 1926 |
| 252 | 20230726 | 150800 | 23163233750 | 36400 | 36600 | 36700 | 36350 | 7068 |
| 253 | 20230726 | 150700 | 22905163900 | 36600 | 36700 | 36750 | 36600 | 2974 |
| 254 | 20230726 | 150600 | 22796120700 | 36700 | 36900 | 37000 | 36700 | 4634 |
| 255 | 20230726 | 150500 | 22625469500 | 36900 | 36900 | 37000 | 36850 | 980 |
| 256 | 20230726 | 150400 | 22589314900 | 36900 | 36850 | 37100 | 36800 | 3637 |
| 257 | 20230726 | 150300 | 22455265750 | 36900 | 37000 | 37200 | 36850 | 1051 |
| 258 | 20230726 | 150200 | 22416477000 | 36950 | 37300 | 37300 | 36950 | 1454 |
| 259 | 20230726 | 150100 | 22362591600 | 37300 | 36900 | 37300 | 36850 | 832 |
| 260 | 20230726 | 150000 | 22331803750 | 36900 | 36950 | 37150 | 36850 | 1709 |
| 261 | 20230726 | 145900 | 22268666100 | 36900 | 37200 | 37250 | 36900 | 2132 |
| 262 | 20230726 | 145800 | 22189722150 | 37250 | 37300 | 37350 | 37200 | 1620 |
| 263 | 20230726 | 145700 | 22129330650 | 37250 | 36950 | 37300 | 36950 | 419 |
| 264 | 20230726 | 145600 | 22113750500 | 36950 | 36800 | 37300 | 36700 | 1611 |
| 265 | 20230726 | 145500 | 22054262800 | 36800 | 37000 | 37000 | 36600 | 3680 |
| 266 | 20230726 | 145400 | 21919104950 | 37000 | 37350 | 37350 | 37000 | 3825 |
| 267 | 20230726 | 145300 | 21777036700 | 37350 | 37550 | 37550 | 37350 | 1221 |
| 268 | 20230726 | 145200 | 21731318700 | 37550 | 37450 | 37550 | 37450 | 440 |
| 269 | 20230726 | 145100 | 21714817850 | 37500 | 37350 | 37500 | 37300 | 389 |
| 270 | 20230726 | 145000 | 21700276950 | 37400 | 37450 | 37500 | 37300 | 744 |
| 271 | 20230726 | 144900 | 21672484650 | 37350 | 37400 | 37450 | 37350 | 1660 |
| 272 | 20230726 | 144800 | 21610440900 | 37400 | 37500 | 37500 | 37400 | 1310 |
| 273 | 20230726 | 144700 | 21561430350 | 37500 | 37500 | 37500 | 37400 | 1297 |
| 274 | 20230726 | 144600 | 21512880750 | 37450 | 37400 | 37500 | 37350 | 525 |
| 275 | 20230726 | 144500 | 21493242250 | 37500 | 37500 | 37500 | 37350 | 2952 |
| 276 | 20230726 | 144400 | 21382810900 | 37500 | 37600 | 37650 | 37500 | 4949 |
| 277 | 20230726 | 144300 | 21196919450 | 37650 | 37650 | 37650 | 37600 | 3019 |
| 278 | 20230726 | 144200 | 21083398050 | 37600 | 37700 | 37800 | 37600 | 2610 |
| 279 | 20230726 | 144100 | 20985153300 | 37700 | 37800 | 37900 | 37700 | 1020 |
| 280 | 20230726 | 144000 | 20946647150 | 37750 | 37850 | 37900 | 37750 | 314 |
| 281 | 20230726 | 143900 | 20934771550 | 37850 | 37950 | 37950 | 37850 | 1882 |
| 282 | 20230726 | 143800 | 20863397500 | 37950 | 38000 | 38000 | 37950 | 547 |
| 283 | 20230726 | 143700 | 20842638050 | 38150 | 38200 | 38200 | 38100 | 234 |
| 284 | 20230726 | 143600 | 20833715400 | 38150 | 38150 | 38200 | 38050 | 217 |
| 285 | 20230726 | 143500 | 20825437700 | 38150 | 38250 | 38350 | 38150 | 684 |
| 286 | 20230726 | 143400 | 20799263500 | 38250 | 38150 | 38250 | 38150 | 212 |
| 287 | 20230726 | 143300 | 20791163550 | 38150 | 37950 | 38150 | 37950 | 1574 |
| 288 | 20230726 | 143200 | 20731359400 | 38000 | 38050 | 38200 | 37950 | 767 |
| 289 | 20230726 | 143100 | 20702217950 | 38200 | 38150 | 38300 | 38050 | 718 |
| 290 | 20230726 | 143000 | 20674848750 | 38150 | 38300 | 38300 | 38150 | 498 |
| 291 | 20230726 | 142900 | 20655843200 | 38300 | 38300 | 38350 | 38300 | 509 |
| 292 | 20230726 | 142800 | 20636348450 | 38300 | 38200 | 38350 | 38000 | 922 |
| 293 | 20230726 | 142700 | 20601152550 | 38250 | 38100 | 38350 | 38100 | 19 |
| 294 | 20230726 | 142600 | 20600426700 | 38000 | 38150 | 38150 | 38000 | 725 |
| 295 | 20230726 | 142500 | 20572815550 | 38150 | 37900 | 38150 | 37900 | 415 |
| 296 | 20230726 | 142400 | 20557026850 | 37950 | 37850 | 37950 | 37650 | 1586 |
| 297 | 20230726 | 142300 | 20497256700 | 37650 | 37800 | 37900 | 37650 | 4108 |
| 298 | 20230726 | 142200 | 20342256150 | 37700 | 37800 | 37800 | 37700 | 2263 |
| 299 | 20230726 | 142100 | 20256783800 | 37900 | 38050 | 38050 | 37800 | 627 |
| 300 | 20230726 | 142000 | 20233004650 | 38050 | 38150 | 38150 | 38050 | 245 |
| 301 | 20230726 | 141900 | 20223670100 | 38150 | 38350 | 38350 | 38150 | 536 |
| 302 | 20230726 | 141800 | 20203182950 | 38450 | 38300 | 38500 | 38300 | 619 |
| 303 | 20230726 | 141700 | 20179384150 | 38200 | 38100 | 38300 | 38000 | 558 |
| 304 | 20230726 | 141600 | 20158081950 | 38200 | 38000 | 38200 | 38000 | 408 |
| 305 | 20230726 | 141500 | 20142518600 | 37950 | 37800 | 37950 | 37750 | 616 |
| 306 | 20230726 | 141400 | 20119243250 | 37750 | 37900 | 37950 | 37750 | 644 |
| 307 | 20230726 | 141300 | 20094879450 | 37900 | 38000 | 38000 | 37800 | 102 |
| 308 | 20230726 | 141200 | 20091018250 | 37800 | 37850 | 38200 | 37600 | 1361 |
| 309 | 20230726 | 141100 | 20039680550 | 38200 | 37700 | 38200 | 37650 | 329 |
| 310 | 20230726 | 141000 | 20027191300 | 37800 | 38100 | 38100 | 37650 | 1833 |
| 311 | 20230726 | 140900 | 19958117950 | 38100 | 38200 | 38200 | 37750 | 1685 |
| 312 | 20230726 | 140800 | 19894416650 | 38200 | 37850 | 38350 | 37800 | 607 |
| 313 | 20230726 | 140700 | 19871393100 | 37850 | 37800 | 38350 | 37700 | 402 |
| 314 | 20230726 | 140600 | 19856190200 | 37750 | 37900 | 37900 | 37750 | 494 |
| 315 | 20230726 | 140500 | 19837514950 | 37800 | 38150 | 38150 | 37700 | 990 |
| 316 | 20230726 | 140400 | 19799999950 | 38000 | 38700 | 38700 | 38000 | 1120 |
| 317 | 20230726 | 140300 | 19757287650 | 38400 | 38350 | 38650 | 38050 | 3751 |
| 318 | 20230726 | 140200 | 19613361600 | 38200 | 37650 | 38200 | 37600 | 3875 |
| 319 | 20230726 | 140100 | 19466530150 | 37650 | 37650 | 37850 | 37550 | 1320 |
| 320 | 20230726 | 140000 | 19416840350 | 37600 | 37700 | 37750 | 37550 | 1176 |
| 321 | 20230726 | 135900 | 19372608800 | 37800 | 37400 | 37850 | 37400 | 5377 |
| 322 | 20230726 | 135800 | 19171054050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 323 | 20230726 | 135700 | 19171054050 | 37400 | 37400 | 37400 | 37400 | 0 |
| 324 | 20230726 | 135600 | 19171054050 | 37400 | 37750 | 37900 | 37400 | 16566 |
| 325 | 20230726 | 135500 | 18549201250 | 37700 | 37950 | 37950 | 37700 | 3794 |
| 326 | 20230726 | 135400 | 18405732850 | 37950 | 38300 | 38300 | 37950 | 10053 |
| 327 | 20230726 | 135300 | 18022740050 | 38300 | 38400 | 38450 | 38300 | 902 |
| 328 | 20230726 | 135200 | 17988129650 | 38400 | 38450 | 38450 | 38400 | 1384 |
| 329 | 20230726 | 135100 | 17934927900 | 38550 | 38500 | 38550 | 38450 | 974 |
| 330 | 20230726 | 135000 | 17897436700 | 38550 | 38500 | 38550 | 38500 | 149 |
| 331 | 20230726 | 134900 | 17891698250 | 38550 | 38600 | 38600 | 38400 | 1124 |
| 332 | 20230726 | 134800 | 17848462750 | 38500 | 38500 | 38600 | 38500 | 729 |
| 333 | 20230726 | 134700 | 17820389050 | 38500 | 38650 | 38650 | 38500 | 200 |
| 334 | 20230726 | 134600 | 17812687700 | 38650 | 38700 | 38700 | 38450 | 1915 |
| 335 | 20230726 | 134500 | 17738733200 | 38750 | 38900 | 38900 | 38700 | 1271 |
| 336 | 20230726 | 134400 | 17689414400 | 38900 | 38900 | 38950 | 38900 | 376 |
| 337 | 20230726 | 134300 | 17674787100 | 38900 | 38900 | 39000 | 38900 | 481 |
| 338 | 20230726 | 134200 | 17656058300 | 38900 | 38800 | 38900 | 38700 | 513 |
| 339 | 20230726 | 134100 | 17636183550 | 38800 | 38800 | 39000 | 38800 | 335 |
| 340 | 20230726 | 134000 | 17623181100 | 38850 | 39050 | 39050 | 38850 | 1413 |
| 341 | 20230726 | 133900 | 17568168550 | 39000 | 39150 | 39200 | 39000 | 1420 |
| 342 | 20230726 | 133800 | 17512684600 | 39200 | 39150 | 39200 | 39150 | 669 |
| 343 | 20230726 | 133700 | 17486480600 | 39200 | 39350 | 39450 | 39150 | 896 |
| 344 | 20230726 | 133600 | 17451251250 | 39450 | 39450 | 39500 | 39350 | 1197 |
| 345 | 20230726 | 133500 | 17404026450 | 39450 | 39400 | 39500 | 39400 | 1927 |
| 346 | 20230726 | 133400 | 17328018200 | 39400 | 39350 | 39400 | 39250 | 1290 |
| 347 | 20230726 | 133300 | 17277249300 | 39350 | 39300 | 39350 | 39300 | 543 |
| 348 | 20230726 | 133200 | 17255908750 | 39350 | 39350 | 39400 | 39300 | 685 |
| 349 | 20230726 | 133100 | 17228962750 | 39400 | 39250 | 39450 | 39250 | 809 |
| 350 | 20230726 | 133000 | 17197106000 | 39250 | 39400 | 39400 | 39200 | 973 |
| 351 | 20230726 | 132900 | 17158872650 | 39400 | 39350 | 39400 | 39250 | 1436 |
| 352 | 20230726 | 132800 | 17102350250 | 39250 | 39350 | 39350 | 39200 | 438 |
| 353 | 20230726 | 132700 | 17085130200 | 39350 | 39100 | 39400 | 39100 | 1471 |
| 354 | 20230726 | 132600 | 17027277800 | 39300 | 39250 | 39300 | 39100 | 707 |
| 355 | 20230726 | 132500 | 16999540900 | 39250 | 39300 | 39350 | 39250 | 986 |
| 356 | 20230726 | 132400 | 16960790700 | 39150 | 39200 | 39350 | 39150 | 2313 |
| 357 | 20230726 | 132300 | 16870017750 | 39200 | 39300 | 39300 | 39100 | 647 |
| 358 | 20230726 | 132200 | 16844638500 | 39300 | 39100 | 39350 | 39100 | 675 |
| 359 | 20230726 | 132100 | 16818140000 | 39100 | 39400 | 39400 | 39050 | 1346 |
| 360 | 20230726 | 132000 | 16765347350 | 39350 | 39150 | 39400 | 39050 | 1731 |
| 361 | 20230726 | 131900 | 16697389100 | 39200 | 39150 | 39250 | 39000 | 1518 |
| 362 | 20230726 | 131800 | 16637948300 | 39200 | 39100 | 39250 | 39100 | 918 |
| 363 | 20230726 | 131700 | 16601944500 | 39100 | 38950 | 39100 | 38950 | 216 |
| 364 | 20230726 | 131600 | 16593512650 | 39000 | 38850 | 39000 | 38800 | 739 |
| 365 | 20230726 | 131500 | 16564760950 | 38700 | 38800 | 38800 | 38700 | 325 |
| 366 | 20230726 | 131400 | 16552172500 | 38800 | 38550 | 38800 | 38500 | 454 |
| 367 | 20230726 | 131300 | 16534576350 | 38500 | 38500 | 38550 | 38450 | 283 |
| 368 | 20230726 | 131200 | 16523681750 | 38500 | 38550 | 38550 | 38450 | 104 |
| 369 | 20230726 | 131100 | 16519681600 | 38550 | 38450 | 38600 | 38400 | 285 |
| 370 | 20230726 | 131000 | 16508720750 | 38400 | 38450 | 38500 | 38350 | 734 |
| 371 | 20230726 | 130900 | 16480533200 | 38400 | 38450 | 38600 | 38400 | 191 |
| 372 | 20230726 | 130800 | 16473188100 | 38450 | 38500 | 38500 | 38400 | 753 |
| 373 | 20230726 | 130700 | 16444271450 | 38400 | 38500 | 38550 | 38350 | 181 |
| 374 | 20230726 | 130600 | 16437312900 | 38500 | 38350 | 38500 | 38350 | 161 |
| 375 | 20230726 | 130500 | 16431120200 | 38500 | 38400 | 38550 | 38350 | 335 |
| 376 | 20230726 | 130400 | 16418262500 | 38450 | 38500 | 38500 | 38450 | 268 |
| 377 | 20230726 | 130300 | 16407957350 | 38550 | 38500 | 38600 | 38450 | 214 |
| 378 | 20230726 | 130200 | 16399718750 | 38550 | 38550 | 38550 | 38500 | 75 |
| 379 | 20230726 | 130100 | 16396829850 | 38500 | 38550 | 38600 | 38500 | 666 |
| 380 | 20230726 | 130000 | 16371171600 | 38600 | 38650 | 38700 | 38550 | 587 |
| 381 | 20230726 | 125900 | 16348533000 | 38600 | 38750 | 38750 | 38600 | 453 |
| 382 | 20230726 | 125800 | 16331018800 | 38750 | 38700 | 38750 | 38700 | 23 |
| 383 | 20230726 | 125700 | 16330127900 | 38800 | 38750 | 38800 | 38700 | 348 |
| 384 | 20230726 | 125600 | 16316636950 | 38700 | 38750 | 38850 | 38700 | 1064 |
| 385 | 20230726 | 125500 | 16275437150 | 38850 | 38850 | 38850 | 38750 | 322 |
| 386 | 20230726 | 125400 | 16262954050 | 38850 | 38800 | 38850 | 38700 | 1008 |
| 387 | 20230726 | 125300 | 16223881950 | 38850 | 38900 | 38900 | 38850 | 124 |
| 388 | 20230726 | 125200 | 16219058600 | 38900 | 38750 | 38900 | 38700 | 775 |
| 389 | 20230726 | 125100 | 16188994800 | 38800 | 38500 | 38800 | 38500 | 1663 |
| 390 | 20230726 | 125000 | 16124851150 | 38500 | 38650 | 38700 | 38500 | 839 |
| 391 | 20230726 | 124900 | 16092509050 | 38600 | 38550 | 38650 | 38550 | 470 |
| 392 | 20230726 | 124800 | 16074362950 | 38550 | 38600 | 38600 | 38550 | 425 |
| 393 | 20230726 | 124700 | 16057978700 | 38550 | 38500 | 38600 | 38400 | 1475 |
| 394 | 20230726 | 124600 | 16001314750 | 38600 | 38450 | 38600 | 38400 | 328 |
| 395 | 20230726 | 124500 | 15988708800 | 38400 | 38350 | 38400 | 38250 | 847 |
| 396 | 20230726 | 124400 | 15956217200 | 38350 | 38250 | 38350 | 38250 | 1121 |
| 397 | 20230726 | 124300 | 15913338200 | 38300 | 38300 | 38350 | 38300 | 705 |
| 398 | 20230726 | 124200 | 15886335600 | 38350 | 38250 | 38350 | 38250 | 210 |
| 399 | 20230726 | 124100 | 15878292650 | 38250 | 38350 | 38350 | 38250 | 1916 |
| 400 | 20230726 | 124000 | 15804968700 | 38350 | 38350 | 38350 | 38300 | 230 |
| 401 | 20230726 | 123900 | 15796157850 | 38450 | 38400 | 38450 | 38300 | 2549 |
| 402 | 20230726 | 123800 | 15698452850 | 38350 | 38450 | 38450 | 38350 | 482 |
| 403 | 20230726 | 123700 | 15679928550 | 38450 | 38350 | 38450 | 38350 | 127 |
| 404 | 20230726 | 123600 | 15675051750 | 38400 | 38450 | 38450 | 38400 | 37 |
| 405 | 20230726 | 123500 | 15673630100 | 38450 | 38400 | 38450 | 38350 | 994 |
| 406 | 20230726 | 123400 | 15635502200 | 38350 | 38400 | 38450 | 38350 | 304 |
| 407 | 20230726 | 123300 | 15623818750 | 38400 | 38300 | 38450 | 38300 | 157 |
| 408 | 20230726 | 123200 | 15617798650 | 38300 | 38300 | 38350 | 38300 | 658 |
| 409 | 20230726 | 123100 | 15592595700 | 38300 | 38350 | 38400 | 38300 | 1416 |
| 410 | 20230726 | 123000 | 15538337750 | 38350 | 38350 | 38400 | 38300 | 1584 |
| 411 | 20230726 | 122900 | 15477610150 | 38400 | 38400 | 38400 | 38350 | 839 |
| 412 | 20230726 | 122800 | 15445430350 | 38300 | 38550 | 38550 | 38300 | 1725 |
| 413 | 20230726 | 122700 | 15379248150 | 38600 | 38650 | 38650 | 38550 | 78 |
| 414 | 20230726 | 122600 | 15376239000 | 38650 | 38550 | 38650 | 38500 | 631 |
| 415 | 20230726 | 122500 | 15351891800 | 38600 | 38550 | 38600 | 38550 | 1010 |
| 416 | 20230726 | 122400 | 15312910100 | 38600 | 38550 | 38650 | 38550 | 950 |
| 417 | 20230726 | 122300 | 15276258700 | 38550 | 38350 | 38550 | 38350 | 2139 |
| 418 | 20230726 | 122200 | 15194002700 | 38350 | 38350 | 38450 | 38300 | 920 |
| 419 | 20230726 | 122100 | 15158684400 | 38400 | 38400 | 38400 | 38350 | 744 |
| 420 | 20230726 | 122000 | 15130137050 | 38400 | 38400 | 38450 | 38400 | 412 |
| 421 | 20230726 | 121900 | 15114314900 | 38400 | 38500 | 38500 | 38400 | 452 |
| 422 | 20230726 | 121800 | 15096952000 | 38500 | 38400 | 38500 | 38350 | 636 |
| 423 | 20230726 | 121700 | 15072527100 | 38450 | 38550 | 38550 | 38350 | 1393 |
| 424 | 20230726 | 121600 | 15018977000 | 38450 | 38500 | 38550 | 38450 | 1298 |
| 425 | 20230726 | 121500 | 14969031200 | 38500 | 38550 | 38550 | 38500 | 392 |
| 426 | 20230726 | 121400 | 14953934850 | 38600 | 38550 | 38600 | 38500 | 731 |
| 427 | 20230726 | 121300 | 14925767600 | 38550 | 38600 | 38600 | 38500 | 1436 |
| 428 | 20230726 | 121200 | 14870440200 | 38650 | 38600 | 38650 | 38550 | 371 |
| 429 | 20230726 | 121100 | 14856134150 | 38550 | 38700 | 38750 | 38550 | 1159 |
| 430 | 20230726 | 121000 | 14811372500 | 38700 | 38750 | 38750 | 38700 | 612 |
| 431 | 20230726 | 120900 | 14787674100 | 38750 | 38800 | 38800 | 38750 | 277 |
| 432 | 20230726 | 120800 | 14776939350 | 38800 | 38900 | 38900 | 38750 | 695 |
| 433 | 20230726 | 120700 | 14749966250 | 38850 | 38950 | 39000 | 38850 | 633 |
| 434 | 20230726 | 120600 | 14725345850 | 39000 | 39000 | 39000 | 38900 | 322 |
| 435 | 20230726 | 120500 | 14712810350 | 39000 | 38950 | 39000 | 38850 | 83 |
| 436 | 20230726 | 120400 | 14709582500 | 38900 | 39000 | 39000 | 38900 | 324 |
| 437 | 20230726 | 120300 | 14696948600 | 38950 | 38850 | 39000 | 38850 | 319 |
| 438 | 20230726 | 120200 | 14684537150 | 39000 | 39000 | 39000 | 38900 | 1999 |
| 439 | 20230726 | 120100 | 14606705950 | 39000 | 39000 | 39000 | 38950 | 237 |
| 440 | 20230726 | 120000 | 14597470400 | 39000 | 39000 | 39000 | 38950 | 110 |
| 441 | 20230726 | 115900 | 14593184950 | 39000 | 38850 | 39050 | 38850 | 649 |
| 442 | 20230726 | 115800 | 14567887250 | 38900 | 39000 | 39050 | 38900 | 1216 |
| 443 | 20230726 | 115700 | 14520524500 | 39050 | 39000 | 39100 | 39000 | 144 |
| 444 | 20230726 | 115600 | 14514905650 | 39000 | 39000 | 39000 | 39000 | 53 |
| 445 | 20230726 | 115500 | 14512838650 | 39100 | 38950 | 39150 | 38950 | 55 |
| 446 | 20230726 | 115400 | 14510696050 | 39200 | 38950 | 39200 | 38900 | 727 |
| 447 | 20230726 | 115300 | 14482331700 | 38950 | 38950 | 39000 | 38950 | 184 |
| 448 | 20230726 | 115200 | 14475164850 | 38950 | 39000 | 39000 | 38950 | 550 |
| 449 | 20230726 | 115100 | 14453733800 | 39000 | 39050 | 39050 | 39000 | 1312 |
| 450 | 20230726 | 115000 | 14402536450 | 39100 | 39150 | 39250 | 39100 | 520 |
| 451 | 20230726 | 114900 | 14382192900 | 39250 | 39200 | 39250 | 39150 | 606 |
| 452 | 20230726 | 114800 | 14358416700 | 39200 | 39100 | 39200 | 39050 | 304 |
| 453 | 20230726 | 114700 | 14346530750 | 39100 | 39150 | 39200 | 39050 | 986 |
| 454 | 20230726 | 114600 | 14307960550 | 39250 | 39150 | 39250 | 39100 | 336 |
| 455 | 20230726 | 114500 | 14294809400 | 39150 | 39100 | 39300 | 39050 | 809 |
| 456 | 20230726 | 114400 | 14263135550 | 39100 | 39250 | 39300 | 39100 | 1340 |
| 457 | 20230726 | 114300 | 14210652050 | 39250 | 39350 | 39400 | 39200 | 1577 |
| 458 | 20230726 | 114200 | 14148713150 | 39350 | 39250 | 39500 | 39250 | 2672 |
| 459 | 20230726 | 114100 | 14043572650 | 39200 | 39150 | 39200 | 39100 | 539 |
| 460 | 20230726 | 114000 | 14022462100 | 39150 | 39100 | 39200 | 39100 | 94 |
| 461 | 20230726 | 113900 | 14018779900 | 39150 | 39100 | 39200 | 39100 | 554 |
| 462 | 20230726 | 113800 | 13997092750 | 39100 | 39000 | 39100 | 39000 | 612 |
| 463 | 20230726 | 113700 | 13973189700 | 39050 | 38950 | 39050 | 38950 | 536 |
| 464 | 20230726 | 113600 | 13952270400 | 39050 | 39000 | 39050 | 39000 | 703 |
| 465 | 20230726 | 113500 | 13924852750 | 38950 | 39000 | 39000 | 38950 | 214 |
| 466 | 20230726 | 113400 | 13916509100 | 39000 | 38950 | 39000 | 38900 | 410 |
| 467 | 20230726 | 113300 | 13900539150 | 38900 | 38800 | 38900 | 38800 | 377 |
| 468 | 20230726 | 113200 | 13885882550 | 38700 | 38700 | 38700 | 38600 | 1496 |
| 469 | 20230726 | 113100 | 13828069250 | 38650 | 38700 | 38800 | 38650 | 494 |
| 470 | 20230726 | 113000 | 13808964700 | 38750 | 38850 | 38850 | 38750 | 357 |
| 471 | 20230726 | 112900 | 13795124600 | 38750 | 38600 | 38750 | 38600 | 440 |
| 472 | 20230726 | 112800 | 13778108400 | 38600 | 38650 | 38650 | 38600 | 425 |
| 473 | 20230726 | 112700 | 13761692500 | 38600 | 38600 | 38750 | 38600 | 57 |
| 474 | 20230726 | 112600 | 13759490500 | 38550 | 38650 | 38650 | 38550 | 674 |
| 475 | 20230726 | 112500 | 13733494100 | 38500 | 38650 | 38700 | 38500 | 2118 |
| 476 | 20230726 | 112400 | 13651857700 | 38650 | 38600 | 38650 | 38550 | 1646 |
| 477 | 20230726 | 112300 | 13588368750 | 38650 | 38650 | 38700 | 38550 | 1154 |
| 478 | 20230726 | 112200 | 13543823500 | 38700 | 38700 | 38750 | 38650 | 614 |
| 479 | 20230726 | 112100 | 13520087250 | 38700 | 38650 | 38750 | 38600 | 1042 |
| 480 | 20230726 | 112000 | 13479764400 | 38650 | 38700 | 38700 | 38550 | 2428 |
| 481 | 20230726 | 111900 | 13386030450 | 38700 | 38650 | 38750 | 38600 | 1314 |
| 482 | 20230726 | 111800 | 13335263400 | 38700 | 38750 | 38750 | 38550 | 1357 |
| 483 | 20230726 | 111700 | 13282869600 | 38750 | 38750 | 38750 | 38600 | 2503 |
| 484 | 20230726 | 111600 | 13186052350 | 38750 | 38750 | 38800 | 38750 | 2196 |
| 485 | 20230726 | 111500 | 13100955100 | 38750 | 38800 | 38900 | 38700 | 316 |
| 486 | 20230726 | 111400 | 13088712350 | 38900 | 38850 | 38900 | 38800 | 977 |
| 487 | 20230726 | 111300 | 13050763600 | 38900 | 38900 | 38950 | 38850 | 2271 |
| 488 | 20230726 | 111200 | 12962458550 | 38950 | 38950 | 38950 | 38900 | 447 |
| 489 | 20230726 | 111100 | 12945057350 | 39000 | 39000 | 39100 | 38950 | 609 |
| 490 | 20230726 | 111000 | 12921316750 | 39000 | 39050 | 39100 | 38900 | 1032 |
| 491 | 20230726 | 110900 | 12881033950 | 39000 | 39000 | 39100 | 38950 | 446 |
| 492 | 20230726 | 110800 | 12863626500 | 38950 | 38800 | 38950 | 38800 | 418 |
| 493 | 20230726 | 110700 | 12847374000 | 38800 | 38950 | 38950 | 38700 | 1709 |
| 494 | 20230726 | 110600 | 12781041550 | 38900 | 39000 | 39000 | 38900 | 504 |
| 495 | 20230726 | 110500 | 12761430100 | 39000 | 39000 | 39100 | 38900 | 1641 |
| 496 | 20230726 | 110400 | 12697440800 | 39050 | 39050 | 39100 | 39000 | 199 |
| 497 | 20230726 | 110300 | 12689675100 | 39000 | 39150 | 39200 | 39000 | 2211 |
| 498 | 20230726 | 110200 | 12603259050 | 39200 | 39150 | 39250 | 39150 | 284 |
| 499 | 20230726 | 110100 | 12592128850 | 39150 | 39150 | 39200 | 39150 | 1007 |
| 500 | 20230726 | 110000 | 12552688500 | 39150 | 39200 | 39250 | 39150 | 3224 |
| 501 | 20230726 | 105900 | 12426375550 | 39200 | 39150 | 39200 | 39100 | 963 |
| 502 | 20230726 | 105800 | 12388656600 | 39150 | 38950 | 39150 | 38950 | 943 |
| 503 | 20230726 | 105700 | 12351808550 | 38950 | 38850 | 38950 | 38850 | 167 |
| 504 | 20230726 | 105600 | 12345308900 | 38850 | 39050 | 39050 | 38850 | 1809 |
| 505 | 20230726 | 105500 | 12274894600 | 38950 | 38950 | 39100 | 38800 | 1077 |
| 506 | 20230726 | 105400 | 12232973600 | 39000 | 38900 | 39000 | 38900 | 1051 |
| 507 | 20230726 | 105300 | 12192023650 | 38850 | 39000 | 39200 | 38850 | 3313 |
| 508 | 20230726 | 105200 | 12062823950 | 38950 | 38750 | 39000 | 38750 | 2280 |
| 509 | 20230726 | 105100 | 11974123200 | 38850 | 38700 | 38850 | 38650 | 990 |
| 510 | 20230726 | 105000 | 11935733600 | 38750 | 38400 | 38800 | 38150 | 2002 |
| 511 | 20230726 | 104900 | 11858598900 | 38300 | 38150 | 38400 | 38100 | 4054 |
| 512 | 20230726 | 104800 | 11703433250 | 38150 | 38050 | 38400 | 37950 | 1872 |
| 513 | 20230726 | 104700 | 11632116150 | 38000 | 38200 | 38250 | 38000 | 8762 |
| 514 | 20230726 | 104600 | 11298231000 | 38150 | 38400 | 38500 | 38150 | 4624 |
| 515 | 20230726 | 104500 | 11121191400 | 38450 | 38450 | 38500 | 38400 | 2355 |
| 516 | 20230726 | 104400 | 11030713900 | 38450 | 38600 | 38600 | 38450 | 785 |
| 517 | 20230726 | 104300 | 11000474150 | 38600 | 38550 | 38650 | 38550 | 179 |
| 518 | 20230726 | 104200 | 10993571000 | 38600 | 38600 | 38650 | 38550 | 998 |
| 519 | 20230726 | 104100 | 10955040100 | 38600 | 38550 | 38700 | 38450 | 1160 |
| 520 | 20230726 | 104000 | 10910352100 | 38450 | 38400 | 38550 | 38300 | 3047 |
| 521 | 20230726 | 103900 | 10793304050 | 38400 | 38600 | 38750 | 38400 | 6562 |
| 522 | 20230726 | 103800 | 10540732400 | 38600 | 38800 | 38850 | 38550 | 3117 |
| 523 | 20230726 | 103700 | 10420122300 | 38800 | 38900 | 38900 | 38800 | 1407 |
| 524 | 20230726 | 103600 | 10365407300 | 38850 | 38750 | 38900 | 38700 | 1513 |
| 525 | 20230726 | 103500 | 10306729200 | 38750 | 38700 | 38850 | 38600 | 2955 |
| 526 | 20230726 | 103400 | 10192431600 | 38650 | 38750 | 38800 | 38650 | 2198 |
| 527 | 20230726 | 103300 | 10107389850 | 38850 | 39000 | 39050 | 38750 | 3969 |
| 528 | 20230726 | 103200 | 9953143050 | 39000 | 39100 | 39100 | 39000 | 828 |
| 529 | 20230726 | 103100 | 9920824850 | 39150 | 38950 | 39200 | 38950 | 1403 |
| 530 | 20230726 | 103000 | 9865949250 | 38950 | 38800 | 39100 | 38750 | 2924 |
| 531 | 20230726 | 102900 | 9752344600 | 38800 | 38850 | 39000 | 38750 | 2405 |
| 532 | 20230726 | 102800 | 9658969750 | 38900 | 38900 | 39000 | 38850 | 3755 |
| 533 | 20230726 | 102700 | 9512800450 | 38900 | 39150 | 39200 | 38900 | 5789 |
| 534 | 20230726 | 102600 | 9287095250 | 39200 | 39100 | 39250 | 39100 | 2491 |
| 535 | 20230726 | 102500 | 9189524050 | 39100 | 39050 | 39250 | 39050 | 1919 |
| 536 | 20230726 | 102400 | 9114492700 | 39050 | 38950 | 39050 | 38900 | 1320 |
| 537 | 20230726 | 102300 | 9063077800 | 38950 | 38950 | 38950 | 38750 | 2138 |
| 538 | 20230726 | 102200 | 8980033550 | 38950 | 38800 | 39000 | 38550 | 4227 |
| 539 | 20230726 | 102100 | 8816171750 | 38800 | 39050 | 39250 | 38700 | 4167 |
| 540 | 20230726 | 102000 | 8653575050 | 39050 | 39250 | 39400 | 39000 | 4934 |
| 541 | 20230726 | 101900 | 8460606600 | 39100 | 39800 | 39800 | 39000 | 7085 |
| 542 | 20230726 | 101800 | 8181280300 | 39750 | 39700 | 39850 | 39650 | 2127 |
| 543 | 20230726 | 101700 | 8096770350 | 39700 | 39850 | 39850 | 39600 | 7428 |
| 544 | 20230726 | 101600 | 7801947200 | 39800 | 40250 | 40250 | 39800 | 10673 |
| 545 | 20230726 | 101500 | 7374704500 | 40250 | 40250 | 40300 | 40200 | 1802 |
| 546 | 20230726 | 101400 | 7302170050 | 40250 | 40350 | 40350 | 40250 | 231 |
| 547 | 20230726 | 101300 | 7292854800 | 40400 | 40300 | 40450 | 40250 | 364 |
| 548 | 20230726 | 101200 | 7278178750 | 40350 | 40250 | 40400 | 40200 | 903 |
| 549 | 20230726 | 101100 | 7241782500 | 40200 | 40350 | 40400 | 40200 | 5317 |
| 550 | 20230726 | 101000 | 7027532800 | 40400 | 40550 | 40650 | 40400 | 2976 |
| 551 | 20230726 | 100900 | 6907176200 | 40650 | 40650 | 40650 | 40550 | 1319 |
| 552 | 20230726 | 100800 | 6853665100 | 40550 | 40650 | 40650 | 40550 | 376 |
| 553 | 20230726 | 100700 | 6838406700 | 40700 | 40700 | 40750 | 40650 | 919 |
| 554 | 20230726 | 100600 | 6801007800 | 40750 | 40600 | 40750 | 40550 | 157 |
| 555 | 20230726 | 100500 | 6794631450 | 40600 | 40700 | 40750 | 40600 | 802 |
| 556 | 20230726 | 100400 | 6762017900 | 40650 | 40450 | 40700 | 40400 | 3626 |
| 557 | 20230726 | 100300 | 6615255750 | 40500 | 40600 | 40700 | 40450 | 8061 |
| 558 | 20230726 | 100200 | 6288537300 | 40700 | 40700 | 40800 | 40600 | 2112 |
| 559 | 20230726 | 100100 | 6202589200 | 40800 | 40950 | 40950 | 40700 | 2826 |
| 560 | 20230726 | 100000 | 6087321850 | 41000 | 40950 | 41000 | 40900 | 440 |
| 561 | 20230726 | 095900 | 6069289450 | 40950 | 40850 | 41000 | 40850 | 3065 |
| 562 | 20230726 | 095800 | 5943987550 | 40850 | 40800 | 40850 | 40800 | 564 |
| 563 | 20230726 | 095700 | 5920966000 | 40850 | 40950 | 40950 | 40800 | 2079 |
| 564 | 20230726 | 095600 | 5836065550 | 40900 | 40950 | 41000 | 40900 | 336 |
| 565 | 20230726 | 095500 | 5822318600 | 40950 | 40950 | 41000 | 40900 | 266 |
| 566 | 20230726 | 095400 | 5811419250 | 40900 | 40950 | 41000 | 40900 | 1521 |
| 567 | 20230726 | 095300 | 5749180200 | 40950 | 41000 | 41050 | 40900 | 1239 |
| 568 | 20230726 | 095200 | 5698450950 | 41000 | 41050 | 41100 | 40950 | 490 |
| 569 | 20230726 | 095100 | 5678359400 | 41000 | 41100 | 41150 | 40900 | 1461 |
| 570 | 20230726 | 095000 | 5618507500 | 41100 | 41000 | 41150 | 41000 | 1298 |
| 571 | 20230726 | 094900 | 5565177150 | 41000 | 41100 | 41100 | 40900 | 2886 |
| 572 | 20230726 | 094800 | 5446886700 | 41100 | 41250 | 41250 | 41100 | 594 |
| 573 | 20230726 | 094700 | 5422458400 | 41300 | 41200 | 41300 | 41200 | 649 |
| 574 | 20230726 | 094600 | 5395716100 | 41200 | 41250 | 41300 | 41200 | 898 |
| 575 | 20230726 | 094500 | 5358693450 | 41250 | 41350 | 41400 | 41250 | 1069 |
| 576 | 20230726 | 094400 | 5314526650 | 41400 | 41400 | 41400 | 41300 | 429 |
| 577 | 20230726 | 094300 | 5296794800 | 41250 | 41350 | 41400 | 41200 | 1731 |
| 578 | 20230726 | 094200 | 5225236500 | 41350 | 41450 | 41450 | 41350 | 621 |
| 579 | 20230726 | 094100 | 5199533650 | 41400 | 41450 | 41450 | 41400 | 997 |
| 580 | 20230726 | 094000 | 5158241150 | 41450 | 41550 | 41550 | 41450 | 1058 |
| 581 | 20230726 | 093900 | 5114335600 | 41600 | 41700 | 41700 | 41600 | 1714 |
| 582 | 20230726 | 093800 | 5042902250 | 41700 | 41850 | 41900 | 41700 | 1114 |
| 583 | 20230726 | 093700 | 4996300350 | 41850 | 41700 | 41850 | 41650 | 2305 |
| 584 | 20230726 | 093600 | 4900165800 | 41700 | 41250 | 41700 | 41200 | 3575 |
| 585 | 20230726 | 093500 | 4752055700 | 41250 | 41300 | 41350 | 41200 | 1172 |
| 586 | 20230726 | 093400 | 4703687600 | 41350 | 41500 | 41500 | 41300 | 614 |
| 587 | 20230726 | 093300 | 4678312150 | 41500 | 41550 | 41550 | 41300 | 1759 |
| 588 | 20230726 | 093200 | 4605511800 | 41550 | 41200 | 41550 | 41050 | 2345 |
| 589 | 20230726 | 093100 | 4508622150 | 41000 | 41850 | 41850 | 41000 | 6580 |
| 590 | 20230726 | 093000 | 4236235050 | 41650 | 41900 | 41900 | 41650 | 3342 |
| 591 | 20230726 | 092900 | 4096495900 | 41900 | 41900 | 41900 | 41850 | 266 |
| 592 | 20230726 | 092800 | 4085356400 | 41850 | 41850 | 41900 | 41750 | 2090 |
| 593 | 20230726 | 092700 | 3998022350 | 41850 | 41950 | 41950 | 41850 | 717 |
| 594 | 20230726 | 092600 | 3967985500 | 41900 | 42050 | 42050 | 41900 | 1058 |
| 595 | 20230726 | 092500 | 3923598000 | 41950 | 42150 | 42200 | 41950 | 781 |
| 596 | 20230726 | 092400 | 3890758750 | 42200 | 42200 | 42200 | 42000 | 670 |
| 597 | 20230726 | 092300 | 3862490250 | 42200 | 42250 | 42300 | 41900 | 2168 |
| 598 | 20230726 | 092200 | 3770933700 | 42200 | 41950 | 42250 | 41900 | 1937 |
| 599 | 20230726 | 092100 | 3689574500 | 41950 | 42150 | 42200 | 41950 | 3747 |
| 600 | 20230726 | 092000 | 3531956300 | 42150 | 42050 | 42150 | 42050 | 1238 |
| 601 | 20230726 | 091900 | 3479836500 | 42050 | 42150 | 42200 | 41950 | 2406 |
| 602 | 20230726 | 091800 | 3378617700 | 42050 | 42300 | 42350 | 42050 | 6403 |
| 603 | 20230726 | 091700 | 3108086600 | 42250 | 42300 | 42400 | 42250 | 3174 |
| 604 | 20230726 | 091600 | 2973783350 | 42300 | 41800 | 42300 | 41750 | 3575 |
| 605 | 20230726 | 091500 | 2823564400 | 41800 | 41800 | 41900 | 41650 | 1649 |
| 606 | 20230726 | 091400 | 2754720650 | 41800 | 41950 | 42000 | 41800 | 3124 |
| 607 | 20230726 | 091300 | 2623812000 | 41950 | 42150 | 42150 | 41950 | 4344 |
| 608 | 20230726 | 091200 | 2441060550 | 42150 | 42350 | 42400 | 42100 | 6584 |
| 609 | 20230726 | 091100 | 2163106050 | 42400 | 42150 | 42600 | 42150 | 9918 |
| 610 | 20230726 | 091000 | 1743056050 | 42150 | 41350 | 42200 | 41350 | 10647 |
| 611 | 20230726 | 090900 | 1296888600 | 41300 | 40700 | 41300 | 40700 | 1734 |
| 612 | 20230726 | 090800 | 1225565500 | 40750 | 40750 | 40900 | 40700 | 2737 |
| 613 | 20230726 | 090700 | 1113968550 | 40750 | 40850 | 40850 | 40750 | 3604 |
| 614 | 20230726 | 090600 | 966975400 | 40850 | 41050 | 41050 | 40850 | 1757 |
| 615 | 20230726 | 090500 | 895084600 | 41050 | 40850 | 41050 | 40800 | 5221 |
| 616 | 20230726 | 090400 | 681626100 | 40850 | 41050 | 41050 | 40800 | 2414 |
| 617 | 20230726 | 090300 | 582786550 | 41100 | 41200 | 41250 | 41050 | 1092 |
| 618 | 20230726 | 090200 | 537869350 | 41250 | 41400 | 41400 | 41250 | 3220 |
| 619 | 20230726 | 090100 | 404805700 | 41400 | 41350 | 41400 | 41300 | 1868 |
| 620 | 20230726 | 090000 | 327546900 | 41350 | 41500 | 41600 | 41350 | 7785 |