32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 18349 |
| 3 | 20230726 | 184200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230726 | 184100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230726 | 184000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230726 | 183900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230726 | 183800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230726 | 183700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230726 | 183600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230726 | 183500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230726 | 183400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230726 | 183300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230726 | 183200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230726 | 183100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230726 | 183000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230726 | 182900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230726 | 182800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230726 | 182700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230726 | 182600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230726 | 182500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230726 | 182400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230726 | 182300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230726 | 182200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230726 | 182100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230726 | 182000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230726 | 181900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230726 | 181800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230726 | 181700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230726 | 181600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230726 | 181500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230726 | 181400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230726 | 181300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 18349 |
| 33 | 20230726 | 181200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230726 | 181100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230726 | 181000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230726 | 180900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230726 | 180800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230726 | 180700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230726 | 180600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230726 | 180500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230726 | 180400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230726 | 180300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230726 | 180200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230726 | 180100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230726 | 180000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230726 | 175900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230726 | 175800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230726 | 175700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230726 | 175600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230726 | 175500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230726 | 175400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230726 | 175300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230726 | 175200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230726 | 175100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230726 | 175000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230726 | 174900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230726 | 174800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230726 | 174700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230726 | 174600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230726 | 174500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230726 | 174400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230726 | 174300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 18349 |
| 63 | 20230726 | 174200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230726 | 174100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230726 | 174000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230726 | 173900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230726 | 173800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230726 | 173700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230726 | 173600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230726 | 173500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230726 | 173400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230726 | 173300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230726 | 173200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230726 | 173100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230726 | 173000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230726 | 172900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230726 | 172800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230726 | 172700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230726 | 172600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230726 | 172500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230726 | 172400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230726 | 172300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230726 | 172200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230726 | 172100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230726 | 172000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230726 | 171900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230726 | 171800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230726 | 171700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230726 | 171600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230726 | 171500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230726 | 171400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230726 | 171300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 18349 |
| 93 | 20230726 | 171200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230726 | 171100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230726 | 171000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230726 | 170900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230726 | 170800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230726 | 170700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230726 | 170600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230726 | 170500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230726 | 170400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230726 | 170300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230726 | 170200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230726 | 170100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230726 | 170000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230726 | 165900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230726 | 165800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230726 | 165700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230726 | 165600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230726 | 165500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230726 | 165400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230726 | 165300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230726 | 165200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230726 | 165100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230726 | 165000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230726 | 164900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230726 | 164800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230726 | 164700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230726 | 164600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230726 | 164500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230726 | 164400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230726 | 164300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 18349 |
| 123 | 20230726 | 164200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230726 | 164100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230726 | 164000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230726 | 163900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230726 | 163800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230726 | 163700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230726 | 163600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230726 | 163500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230726 | 163400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230726 | 163300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230726 | 163200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230726 | 163100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230726 | 163000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230726 | 162900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230726 | 162800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230726 | 162700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230726 | 162600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230726 | 162500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230726 | 162400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230726 | 162300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230726 | 162200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230726 | 162100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230726 | 162000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230726 | 161900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230726 | 161800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230726 | 161700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230726 | 161600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230726 | 161500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230726 | 161400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230726 | 161300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 18349 |
| 153 | 20230726 | 161200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230726 | 161100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230726 | 161000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230726 | 160900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230726 | 160800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230726 | 160700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230726 | 160600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230726 | 160500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230726 | 160400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230726 | 160300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230726 | 160200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230726 | 160100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230726 | 160000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230726 | 155900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230726 | 155800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230726 | 155700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230726 | 155600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230726 | 155500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230726 | 155400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230726 | 155300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230726 | 155200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230726 | 155100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230726 | 155000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230726 | 154900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230726 | 154800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230726 | 154700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230726 | 154600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230726 | 154500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230726 | 154400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230726 | 154300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 18349 |
| 183 | 20230726 | 154200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230726 | 154100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230726 | 154000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230726 | 153900 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230726 | 153800 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230726 | 153700 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230726 | 153600 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230726 | 153500 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230726 | 153400 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230726 | 153300 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230726 | 153200 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230726 | 153100 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230726 | 153000 | 31224940350 | 21800 | 21800 | 21800 | 21800 | 18349 |
| 196 | 20230726 | 152900 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230726 | 152800 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230726 | 152700 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230726 | 152600 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230726 | 152500 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230726 | 152400 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230726 | 152300 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230726 | 152200 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230726 | 152100 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230726 | 152000 | 30824932150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230726 | 151900 | 30824932150 | 21800 | 21800 | 21900 | 21750 | 3142 |
| 207 | 20230726 | 151800 | 30756360400 | 21800 | 21800 | 21800 | 21750 | 1209 |
| 208 | 20230726 | 151700 | 30730008800 | 21800 | 21750 | 21800 | 21700 | 3316 |
| 209 | 20230726 | 151600 | 30657831450 | 21750 | 21650 | 21750 | 21650 | 3157 |
| 210 | 20230726 | 151500 | 30589280900 | 21650 | 21600 | 21650 | 21550 | 3250 |
| 211 | 20230726 | 151400 | 30519053350 | 21550 | 21600 | 21600 | 21550 | 302 |
| 212 | 20230726 | 151300 | 30512543900 | 21600 | 21550 | 21600 | 21500 | 1907 |
| 213 | 20230726 | 151200 | 30471455500 | 21500 | 21450 | 21550 | 21400 | 5180 |
| 214 | 20230726 | 151100 | 30360120900 | 21450 | 21400 | 21500 | 21350 | 4508 |
| 215 | 20230726 | 151000 | 30263575300 | 21400 | 21500 | 21500 | 21400 | 1444 |
| 216 | 20230726 | 150900 | 30232607250 | 21500 | 21550 | 21550 | 21500 | 5570 |
| 217 | 20230726 | 150800 | 30112778750 | 21550 | 21500 | 21550 | 21500 | 2477 |
| 218 | 20230726 | 150700 | 30059460150 | 21550 | 21500 | 21600 | 21450 | 3736 |
| 219 | 20230726 | 150600 | 29979025800 | 21500 | 21550 | 21550 | 21400 | 5337 |
| 220 | 20230726 | 150500 | 29864382400 | 21550 | 21600 | 21600 | 21500 | 2927 |
| 221 | 20230726 | 150400 | 29801304450 | 21600 | 21600 | 21650 | 21550 | 2271 |
| 222 | 20230726 | 150300 | 29752289150 | 21550 | 21500 | 21600 | 21500 | 1151 |
| 223 | 20230726 | 150200 | 29727486750 | 21550 | 21550 | 21550 | 21500 | 1308 |
| 224 | 20230726 | 150100 | 29699306950 | 21600 | 21550 | 21600 | 21500 | 9223 |
| 225 | 20230726 | 150000 | 29500764800 | 21550 | 21650 | 21650 | 21550 | 3861 |
| 226 | 20230726 | 145900 | 29417421400 | 21650 | 21700 | 21750 | 21650 | 1994 |
| 227 | 20230726 | 145800 | 29374203450 | 21750 | 21750 | 21800 | 21700 | 4006 |
| 228 | 20230726 | 145700 | 29287204350 | 21750 | 21700 | 21800 | 21650 | 3305 |
| 229 | 20230726 | 145600 | 29215397200 | 21700 | 21650 | 21700 | 21650 | 1972 |
| 230 | 20230726 | 145500 | 29172661600 | 21700 | 21700 | 21750 | 21700 | 1232 |
| 231 | 20230726 | 145400 | 29145926850 | 21700 | 21650 | 21750 | 21600 | 3725 |
| 232 | 20230726 | 145300 | 29065254400 | 21700 | 21750 | 21800 | 21700 | 1313 |
| 233 | 20230726 | 145200 | 29036737150 | 21800 | 21700 | 21800 | 21650 | 3376 |
| 234 | 20230726 | 145100 | 28963490550 | 21650 | 21650 | 21650 | 21600 | 333 |
| 235 | 20230726 | 145000 | 28956281550 | 21650 | 21650 | 21700 | 21650 | 3085 |
| 236 | 20230726 | 144900 | 28889491100 | 21650 | 21600 | 21650 | 21600 | 1439 |
| 237 | 20230726 | 144800 | 28858407850 | 21600 | 21650 | 21650 | 21600 | 3684 |
| 238 | 20230726 | 144700 | 28778789200 | 21650 | 21650 | 21700 | 21600 | 1410 |
| 239 | 20230726 | 144600 | 28748267950 | 21650 | 21650 | 21650 | 21600 | 815 |
| 240 | 20230726 | 144500 | 28730655650 | 21650 | 21600 | 21700 | 21600 | 2797 |
| 241 | 20230726 | 144400 | 28670119450 | 21600 | 21700 | 21700 | 21600 | 475 |
| 242 | 20230726 | 144300 | 28659840900 | 21700 | 21750 | 21800 | 21650 | 3261 |
| 243 | 20230726 | 144200 | 28589101150 | 21750 | 21800 | 21800 | 21750 | 1243 |
| 244 | 20230726 | 144100 | 28562055400 | 21850 | 21850 | 21900 | 21750 | 1447 |
| 245 | 20230726 | 144000 | 28530460550 | 21850 | 21700 | 21900 | 21700 | 2038 |
| 246 | 20230726 | 143900 | 28486133600 | 21700 | 21700 | 21800 | 21700 | 462 |
| 247 | 20230726 | 143800 | 28476098750 | 21800 | 21800 | 21800 | 21700 | 2281 |
| 248 | 20230726 | 143700 | 28426496100 | 21800 | 21850 | 21900 | 21800 | 998 |
| 249 | 20230726 | 143600 | 28404698900 | 21850 | 21750 | 21900 | 21750 | 2659 |
| 250 | 20230726 | 143500 | 28346689550 | 21700 | 21700 | 21750 | 21700 | 1332 |
| 251 | 20230726 | 143400 | 28317724100 | 21750 | 21700 | 21750 | 21650 | 331 |
| 252 | 20230726 | 143300 | 28310541700 | 21700 | 21650 | 21800 | 21650 | 1134 |
| 253 | 20230726 | 143200 | 28285955100 | 21650 | 21750 | 21750 | 21650 | 1206 |
| 254 | 20230726 | 143100 | 28259752200 | 21700 | 21850 | 21850 | 21700 | 1575 |
| 255 | 20230726 | 143000 | 28225420400 | 21850 | 21850 | 21900 | 21800 | 3998 |
| 256 | 20230726 | 142900 | 28137941750 | 21800 | 21850 | 21850 | 21800 | 418 |
| 257 | 20230726 | 142800 | 28128815350 | 21850 | 21850 | 21900 | 21850 | 1998 |
| 258 | 20230726 | 142700 | 28085116000 | 21850 | 21700 | 21850 | 21650 | 3864 |
| 259 | 20230726 | 142600 | 28001041550 | 21750 | 21700 | 21750 | 21650 | 1831 |
| 260 | 20230726 | 142500 | 27961321500 | 21650 | 21650 | 21700 | 21650 | 1672 |
| 261 | 20230726 | 142400 | 27925065500 | 21650 | 21600 | 21650 | 21600 | 1297 |
| 262 | 20230726 | 142300 | 27897050000 | 21600 | 21550 | 21600 | 21500 | 1455 |
| 263 | 20230726 | 142200 | 27865691850 | 21550 | 21600 | 21650 | 21500 | 698 |
| 264 | 20230726 | 142100 | 27850636550 | 21650 | 21650 | 21700 | 21600 | 4363 |
| 265 | 20230726 | 142000 | 27756220100 | 21700 | 21700 | 21750 | 21700 | 3679 |
| 266 | 20230726 | 141900 | 27676380800 | 21700 | 21650 | 21700 | 21600 | 2977 |
| 267 | 20230726 | 141800 | 27611893650 | 21650 | 21600 | 21700 | 21600 | 1235 |
| 268 | 20230726 | 141700 | 27585155200 | 21700 | 21600 | 21750 | 21600 | 2638 |
| 269 | 20230726 | 141600 | 27527993450 | 21600 | 21450 | 21650 | 21450 | 3056 |
| 270 | 20230726 | 141500 | 27462204000 | 21400 | 21450 | 21450 | 21400 | 2615 |
| 271 | 20230726 | 141400 | 27406193400 | 21450 | 21400 | 21450 | 21400 | 1991 |
| 272 | 20230726 | 141300 | 27363539600 | 21400 | 21400 | 21500 | 21350 | 3370 |
| 273 | 20230726 | 141200 | 27291437300 | 21350 | 21400 | 21450 | 21300 | 2906 |
| 274 | 20230726 | 141100 | 27229303150 | 21350 | 21300 | 21450 | 21300 | 4692 |
| 275 | 20230726 | 141000 | 27128996500 | 21300 | 21400 | 21400 | 21300 | 2793 |
| 276 | 20230726 | 140900 | 27069343450 | 21450 | 21500 | 21500 | 21400 | 3433 |
| 277 | 20230726 | 140800 | 26995634300 | 21500 | 21450 | 21500 | 21450 | 344 |
| 278 | 20230726 | 140700 | 26988250000 | 21450 | 21450 | 21500 | 21450 | 3252 |
| 279 | 20230726 | 140600 | 26918385600 | 21450 | 21500 | 21500 | 21450 | 3247 |
| 280 | 20230726 | 140500 | 26848696850 | 21500 | 21650 | 21700 | 21450 | 2888 |
| 281 | 20230726 | 140400 | 26786323500 | 21600 | 21700 | 21750 | 21550 | 998 |
| 282 | 20230726 | 140300 | 26764726700 | 21700 | 21500 | 21700 | 21500 | 3982 |
| 283 | 20230726 | 140200 | 26678697700 | 21500 | 21450 | 21600 | 21450 | 1964 |
| 284 | 20230726 | 140100 | 26636410100 | 21450 | 21450 | 21550 | 21400 | 11124 |
| 285 | 20230726 | 140000 | 26397359000 | 21450 | 21300 | 21500 | 21300 | 5103 |
| 286 | 20230726 | 135900 | 26287878600 | 21250 | 21200 | 21400 | 21200 | 4947 |
| 287 | 20230726 | 135800 | 26182500250 | 21250 | 21250 | 21400 | 21150 | 7263 |
| 288 | 20230726 | 135700 | 26028162750 | 21300 | 21400 | 21450 | 21250 | 3992 |
| 289 | 20230726 | 135600 | 25943068900 | 21400 | 21200 | 21450 | 21200 | 7169 |
| 290 | 20230726 | 135500 | 25790269200 | 21200 | 21250 | 21350 | 21200 | 7825 |
| 291 | 20230726 | 135400 | 25623926400 | 21350 | 21400 | 21450 | 21200 | 13422 |
| 292 | 20230726 | 135300 | 25337583350 | 21400 | 21450 | 21500 | 21400 | 7641 |
| 293 | 20230726 | 135200 | 25173805250 | 21450 | 21650 | 21700 | 21450 | 11676 |
| 294 | 20230726 | 135100 | 24922262200 | 21700 | 21700 | 21750 | 21650 | 3544 |
| 295 | 20230726 | 135000 | 24845340700 | 21750 | 21750 | 21800 | 21700 | 3940 |
| 296 | 20230726 | 134900 | 24759669600 | 21750 | 21750 | 21800 | 21700 | 1965 |
| 297 | 20230726 | 134800 | 24716931100 | 21750 | 21750 | 21800 | 21750 | 638 |
| 298 | 20230726 | 134700 | 24703048150 | 21700 | 21700 | 21750 | 21650 | 5179 |
| 299 | 20230726 | 134600 | 24590771950 | 21650 | 21750 | 21750 | 21650 | 4401 |
| 300 | 20230726 | 134500 | 24495334050 | 21700 | 21600 | 21800 | 21550 | 10217 |
| 301 | 20230726 | 134400 | 24274158450 | 21650 | 21850 | 21900 | 21600 | 10952 |
| 302 | 20230726 | 134300 | 24036201150 | 21850 | 21950 | 21950 | 21850 | 4146 |
| 303 | 20230726 | 134200 | 23945593100 | 21900 | 21850 | 21950 | 21850 | 10349 |
| 304 | 20230726 | 134100 | 23719076500 | 21850 | 21850 | 21900 | 21800 | 3929 |
| 305 | 20230726 | 134000 | 23633219550 | 21850 | 21850 | 21900 | 21750 | 7391 |
| 306 | 20230726 | 133900 | 23471873200 | 21800 | 21850 | 21900 | 21800 | 6890 |
| 307 | 20230726 | 133800 | 23321522900 | 21850 | 21800 | 21850 | 21750 | 2572 |
| 308 | 20230726 | 133700 | 23265422750 | 21800 | 21750 | 21850 | 21700 | 6033 |
| 309 | 20230726 | 133600 | 23134110850 | 21750 | 21850 | 21850 | 21750 | 15499 |
| 310 | 20230726 | 133500 | 22795865950 | 21850 | 21950 | 21950 | 21850 | 8412 |
| 311 | 20230726 | 133400 | 22611616500 | 21950 | 22050 | 22050 | 21950 | 7671 |
| 312 | 20230726 | 133300 | 22443002950 | 22050 | 22100 | 22100 | 22050 | 5890 |
| 313 | 20230726 | 133200 | 22313086000 | 22100 | 22100 | 22100 | 22050 | 4665 |
| 314 | 20230726 | 133100 | 22209989600 | 22150 | 22150 | 22250 | 22150 | 853 |
| 315 | 20230726 | 133000 | 22191083800 | 22150 | 22200 | 22250 | 22150 | 714 |
| 316 | 20230726 | 132900 | 22175260150 | 22150 | 22200 | 22200 | 22050 | 3208 |
| 317 | 20230726 | 132800 | 22104267400 | 22150 | 22100 | 22150 | 22000 | 6731 |
| 318 | 20230726 | 132700 | 21955703850 | 22100 | 22050 | 22150 | 22050 | 651 |
| 319 | 20230726 | 132600 | 21941329000 | 22050 | 22000 | 22050 | 21950 | 2493 |
| 320 | 20230726 | 132500 | 21886513200 | 22000 | 21950 | 22050 | 21950 | 7083 |
| 321 | 20230726 | 132400 | 21730928200 | 22000 | 22100 | 22150 | 21950 | 21510 |
| 322 | 20230726 | 132300 | 21256905000 | 22100 | 22250 | 22350 | 22100 | 5751 |
| 323 | 20230726 | 132200 | 21129301700 | 22250 | 22300 | 22300 | 22250 | 412 |
| 324 | 20230726 | 132100 | 21120134150 | 22250 | 22300 | 22300 | 22250 | 3937 |
| 325 | 20230726 | 132000 | 21032444350 | 22250 | 22200 | 22300 | 22200 | 987 |
| 326 | 20230726 | 131900 | 21010476500 | 22200 | 22150 | 22300 | 22150 | 2390 |
| 327 | 20230726 | 131800 | 20957399200 | 22150 | 22200 | 22200 | 22150 | 2020 |
| 328 | 20230726 | 131700 | 20912654150 | 22150 | 22200 | 22200 | 22150 | 777 |
| 329 | 20230726 | 131600 | 20895420650 | 22200 | 22200 | 22200 | 22150 | 766 |
| 330 | 20230726 | 131500 | 20878443350 | 22200 | 22200 | 22200 | 22200 | 381 |
| 331 | 20230726 | 131400 | 20869985150 | 22200 | 22150 | 22200 | 22150 | 758 |
| 332 | 20230726 | 131300 | 20853179400 | 22250 | 22200 | 22250 | 22150 | 1340 |
| 333 | 20230726 | 131200 | 20823444850 | 22200 | 22250 | 22250 | 22150 | 4119 |
| 334 | 20230726 | 131100 | 20731963400 | 22250 | 22300 | 22300 | 22250 | 1195 |
| 335 | 20230726 | 131000 | 20705356750 | 22300 | 22350 | 22350 | 22250 | 1642 |
| 336 | 20230726 | 130900 | 20668775950 | 22300 | 22300 | 22350 | 22300 | 479 |
| 337 | 20230726 | 130800 | 20658093150 | 22300 | 22300 | 22400 | 22250 | 5878 |
| 338 | 20230726 | 130700 | 20526791150 | 22400 | 22350 | 22400 | 22350 | 1756 |
| 339 | 20230726 | 130600 | 20487544250 | 22400 | 22400 | 22400 | 22350 | 5042 |
| 340 | 20230726 | 130500 | 20374742300 | 22400 | 22450 | 22450 | 22400 | 2091 |
| 341 | 20230726 | 130400 | 20327901850 | 22450 | 22400 | 22450 | 22400 | 1212 |
| 342 | 20230726 | 130300 | 20300751000 | 22400 | 22400 | 22400 | 22400 | 529 |
| 343 | 20230726 | 130200 | 20288901400 | 22400 | 22400 | 22450 | 22400 | 660 |
| 344 | 20230726 | 130100 | 20274112350 | 22400 | 22450 | 22450 | 22400 | 1166 |
| 345 | 20230726 | 130000 | 20247990950 | 22400 | 22450 | 22500 | 22400 | 3634 |
| 346 | 20230726 | 125900 | 20166302150 | 22450 | 22500 | 22500 | 22450 | 2192 |
| 347 | 20230726 | 125800 | 20117028600 | 22500 | 22450 | 22550 | 22450 | 6543 |
| 348 | 20230726 | 125700 | 19969716950 | 22450 | 22450 | 22450 | 22400 | 770 |
| 349 | 20230726 | 125600 | 19952454700 | 22450 | 22350 | 22450 | 22350 | 467 |
| 350 | 20230726 | 125500 | 19941987500 | 22350 | 22350 | 22400 | 22350 | 213 |
| 351 | 20230726 | 125400 | 19937226750 | 22350 | 22350 | 22450 | 22350 | 4030 |
| 352 | 20230726 | 125300 | 19847001950 | 22350 | 22350 | 22350 | 22300 | 532 |
| 353 | 20230726 | 125200 | 19835115350 | 22350 | 22350 | 22350 | 22300 | 801 |
| 354 | 20230726 | 125100 | 19817250600 | 22350 | 22300 | 22350 | 22300 | 626 |
| 355 | 20230726 | 125000 | 19803285350 | 22300 | 22300 | 22350 | 22300 | 237 |
| 356 | 20230726 | 124900 | 19797999800 | 22300 | 22300 | 22350 | 22300 | 1653 |
| 357 | 20230726 | 124800 | 19761137300 | 22300 | 22350 | 22350 | 22250 | 2743 |
| 358 | 20230726 | 124700 | 19699866350 | 22350 | 22200 | 22350 | 22200 | 3042 |
| 359 | 20230726 | 124600 | 19632114200 | 22150 | 22150 | 22200 | 22100 | 1991 |
| 360 | 20230726 | 124500 | 19587972350 | 22100 | 22200 | 22200 | 22100 | 8946 |
| 361 | 20230726 | 124400 | 19389666850 | 22250 | 22250 | 22250 | 22200 | 1502 |
| 362 | 20230726 | 124300 | 19356253200 | 22250 | 22300 | 22300 | 22250 | 1215 |
| 363 | 20230726 | 124200 | 19329208350 | 22300 | 22300 | 22300 | 22250 | 1855 |
| 364 | 20230726 | 124100 | 19287882600 | 22300 | 22350 | 22350 | 22250 | 652 |
| 365 | 20230726 | 124000 | 19273342550 | 22300 | 22300 | 22350 | 22300 | 773 |
| 366 | 20230726 | 123900 | 19256087300 | 22300 | 22300 | 22350 | 22250 | 7224 |
| 367 | 20230726 | 123800 | 19094942200 | 22300 | 22300 | 22350 | 22250 | 3558 |
| 368 | 20230726 | 123700 | 19015600650 | 22300 | 22300 | 22350 | 22300 | 1446 |
| 369 | 20230726 | 123600 | 18983354300 | 22300 | 22350 | 22350 | 22300 | 2290 |
| 370 | 20230726 | 123500 | 18932266900 | 22350 | 22300 | 22400 | 22300 | 1151 |
| 371 | 20230726 | 123400 | 18906550900 | 22350 | 22400 | 22400 | 22300 | 3613 |
| 372 | 20230726 | 123300 | 18825795000 | 22400 | 22400 | 22400 | 22400 | 2557 |
| 373 | 20230726 | 123200 | 18768518200 | 22400 | 22450 | 22450 | 22400 | 2315 |
| 374 | 20230726 | 123100 | 18716656650 | 22450 | 22450 | 22500 | 22450 | 863 |
| 375 | 20230726 | 123000 | 18697273150 | 22450 | 22500 | 22500 | 22450 | 1622 |
| 376 | 20230726 | 122900 | 18660854300 | 22450 | 22500 | 22550 | 22450 | 1426 |
| 377 | 20230726 | 122800 | 18628784150 | 22500 | 22550 | 22550 | 22450 | 1287 |
| 378 | 20230726 | 122700 | 18599831300 | 22450 | 22500 | 22500 | 22450 | 5600 |
| 379 | 20230726 | 122600 | 18473843950 | 22500 | 22500 | 22500 | 22450 | 620 |
| 380 | 20230726 | 122500 | 18459903400 | 22500 | 22450 | 22500 | 22450 | 941 |
| 381 | 20230726 | 122400 | 18438775400 | 22500 | 22500 | 22500 | 22450 | 412 |
| 382 | 20230726 | 122300 | 18429514650 | 22450 | 22450 | 22500 | 22450 | 324 |
| 383 | 20230726 | 122200 | 18422240750 | 22450 | 22400 | 22450 | 22400 | 702 |
| 384 | 20230726 | 122100 | 18406481600 | 22400 | 22400 | 22450 | 22400 | 2312 |
| 385 | 20230726 | 122000 | 18354633050 | 22450 | 22400 | 22450 | 22400 | 379 |
| 386 | 20230726 | 121900 | 18346143300 | 22450 | 22400 | 22450 | 22400 | 1225 |
| 387 | 20230726 | 121800 | 18318693250 | 22400 | 22400 | 22450 | 22400 | 3164 |
| 388 | 20230726 | 121700 | 18247819550 | 22400 | 22500 | 22500 | 22400 | 547 |
| 389 | 20230726 | 121600 | 18235542700 | 22450 | 22450 | 22450 | 22450 | 958 |
| 390 | 20230726 | 121500 | 18214035600 | 22450 | 22500 | 22500 | 22400 | 693 |
| 391 | 20230726 | 121400 | 18198478850 | 22450 | 22500 | 22500 | 22450 | 1095 |
| 392 | 20230726 | 121300 | 18173895850 | 22450 | 22500 | 22500 | 22450 | 2029 |
| 393 | 20230726 | 121200 | 18128255750 | 22500 | 22500 | 22550 | 22500 | 538 |
| 394 | 20230726 | 121100 | 18116148500 | 22500 | 22550 | 22550 | 22500 | 1104 |
| 395 | 20230726 | 121000 | 18091291450 | 22500 | 22550 | 22550 | 22500 | 1298 |
| 396 | 20230726 | 120900 | 18062051550 | 22550 | 22550 | 22600 | 22500 | 1456 |
| 397 | 20230726 | 120800 | 18029196450 | 22550 | 22450 | 22550 | 22450 | 6031 |
| 398 | 20230726 | 120700 | 17893313750 | 22500 | 22550 | 22550 | 22450 | 1197 |
| 399 | 20230726 | 120600 | 17866364700 | 22550 | 22550 | 22600 | 22550 | 1580 |
| 400 | 20230726 | 120500 | 17830735450 | 22550 | 22550 | 22550 | 22550 | 1405 |
| 401 | 20230726 | 120400 | 17799052700 | 22550 | 22600 | 22600 | 22550 | 381 |
| 402 | 20230726 | 120300 | 17790460550 | 22550 | 22550 | 22600 | 22500 | 1152 |
| 403 | 20230726 | 120200 | 17764472450 | 22550 | 22550 | 22600 | 22400 | 4425 |
| 404 | 20230726 | 120100 | 17664983550 | 22550 | 22550 | 22600 | 22550 | 836 |
| 405 | 20230726 | 120000 | 17646131150 | 22550 | 22500 | 22600 | 22500 | 2815 |
| 406 | 20230726 | 115900 | 17582625550 | 22500 | 22500 | 22550 | 22400 | 4592 |
| 407 | 20230726 | 115800 | 17479437150 | 22500 | 22500 | 22500 | 22500 | 1087 |
| 408 | 20230726 | 115700 | 17454979650 | 22500 | 22500 | 22550 | 22450 | 317 |
| 409 | 20230726 | 115600 | 17447848350 | 22550 | 22500 | 22550 | 22500 | 648 |
| 410 | 20230726 | 115500 | 17433267650 | 22550 | 22500 | 22550 | 22500 | 3775 |
| 411 | 20230726 | 115400 | 17348294100 | 22500 | 22550 | 22550 | 22500 | 792 |
| 412 | 20230726 | 115300 | 17330442250 | 22550 | 22550 | 22600 | 22500 | 580 |
| 413 | 20230726 | 115200 | 17317367350 | 22550 | 22550 | 22550 | 22500 | 865 |
| 414 | 20230726 | 115100 | 17297870550 | 22550 | 22550 | 22550 | 22500 | 748 |
| 415 | 20230726 | 115000 | 17281016550 | 22550 | 22600 | 22600 | 22550 | 1656 |
| 416 | 20230726 | 114900 | 17243666650 | 22550 | 22600 | 22600 | 22550 | 162 |
| 417 | 20230726 | 114800 | 17240012150 | 22600 | 22550 | 22600 | 22550 | 347 |
| 418 | 20230726 | 114700 | 17232185700 | 22600 | 22600 | 22600 | 22550 | 1542 |
| 419 | 20230726 | 114600 | 17197387950 | 22600 | 22500 | 22600 | 22500 | 1852 |
| 420 | 20230726 | 114500 | 17155630000 | 22500 | 22500 | 22500 | 22500 | 1381 |
| 421 | 20230726 | 114400 | 17124557500 | 22500 | 22500 | 22550 | 22500 | 333 |
| 422 | 20230726 | 114300 | 17117053750 | 22500 | 22600 | 22600 | 22500 | 2542 |
| 423 | 20230726 | 114200 | 17059782700 | 22550 | 22600 | 22600 | 22550 | 679 |
| 424 | 20230726 | 114100 | 17044442150 | 22600 | 22550 | 22600 | 22550 | 2933 |
| 425 | 20230726 | 114000 | 16978171750 | 22550 | 22600 | 22600 | 22550 | 1342 |
| 426 | 20230726 | 113900 | 16947909350 | 22600 | 22550 | 22600 | 22500 | 372 |
| 427 | 20230726 | 113800 | 16939521700 | 22550 | 22550 | 22550 | 22500 | 2282 |
| 428 | 20230726 | 113700 | 16888067600 | 22550 | 22550 | 22600 | 22550 | 741 |
| 429 | 20230726 | 113600 | 16871358000 | 22600 | 22550 | 22600 | 22550 | 300 |
| 430 | 20230726 | 113500 | 16864589300 | 22550 | 22550 | 22550 | 22550 | 169 |
| 431 | 20230726 | 113400 | 16860778350 | 22550 | 22550 | 22550 | 22500 | 2422 |
| 432 | 20230726 | 113300 | 16806166000 | 22550 | 22550 | 22600 | 22550 | 1444 |
| 433 | 20230726 | 113200 | 16773593400 | 22550 | 22550 | 22600 | 22550 | 2221 |
| 434 | 20230726 | 113100 | 16723501950 | 22550 | 22600 | 22600 | 22550 | 984 |
| 435 | 20230726 | 113000 | 16701301800 | 22600 | 22600 | 22600 | 22550 | 473 |
| 436 | 20230726 | 112900 | 16690612350 | 22600 | 22600 | 22600 | 22550 | 740 |
| 437 | 20230726 | 112800 | 16673905400 | 22600 | 22550 | 22600 | 22550 | 2155 |
| 438 | 20230726 | 112700 | 16625295750 | 22550 | 22600 | 22600 | 22550 | 2255 |
| 439 | 20230726 | 112600 | 16574385100 | 22600 | 22550 | 22600 | 22500 | 1930 |
| 440 | 20230726 | 112500 | 16530872500 | 22500 | 22450 | 22500 | 22450 | 5592 |
| 441 | 20230726 | 112400 | 16405072450 | 22450 | 22450 | 22450 | 22450 | 936 |
| 442 | 20230726 | 112300 | 16384059250 | 22400 | 22450 | 22500 | 22400 | 2283 |
| 443 | 20230726 | 112200 | 16332817250 | 22450 | 22400 | 22450 | 22400 | 1100 |
| 444 | 20230726 | 112100 | 16308124050 | 22450 | 22450 | 22450 | 22400 | 1199 |
| 445 | 20230726 | 112000 | 16281231550 | 22400 | 22450 | 22450 | 22400 | 1402 |
| 446 | 20230726 | 111900 | 16249758850 | 22450 | 22450 | 22500 | 22450 | 1260 |
| 447 | 20230726 | 111800 | 16221470000 | 22450 | 22500 | 22500 | 22450 | 994 |
| 448 | 20230726 | 111700 | 16199120800 | 22450 | 22450 | 22500 | 22450 | 582 |
| 449 | 20230726 | 111600 | 16186054750 | 22450 | 22450 | 22500 | 22450 | 1615 |
| 450 | 20230726 | 111500 | 16149737950 | 22450 | 22500 | 22500 | 22450 | 698 |
| 451 | 20230726 | 111400 | 16134067450 | 22450 | 22450 | 22500 | 22450 | 1024 |
| 452 | 20230726 | 111300 | 16111070050 | 22450 | 22450 | 22500 | 22400 | 3486 |
| 453 | 20230726 | 111200 | 16032821750 | 22450 | 22450 | 22450 | 22400 | 683 |
| 454 | 20230726 | 111100 | 16017500850 | 22400 | 22350 | 22450 | 22350 | 2081 |
| 455 | 20230726 | 111000 | 15970888650 | 22400 | 22400 | 22450 | 22350 | 1409 |
| 456 | 20230726 | 110900 | 15939329650 | 22400 | 22350 | 22400 | 22300 | 1494 |
| 457 | 20230726 | 110800 | 15905934550 | 22350 | 22400 | 22400 | 22350 | 2012 |
| 458 | 20230726 | 110700 | 15860884250 | 22350 | 22400 | 22400 | 22350 | 327 |
| 459 | 20230726 | 110600 | 15853561750 | 22350 | 22350 | 22400 | 22350 | 5622 |
| 460 | 20230726 | 110500 | 15727741850 | 22350 | 22350 | 22400 | 22350 | 766 |
| 461 | 20230726 | 110400 | 15710615550 | 22350 | 22400 | 22400 | 22350 | 679 |
| 462 | 20230726 | 110300 | 15695419900 | 22400 | 22350 | 22400 | 22350 | 1200 |
| 463 | 20230726 | 110200 | 15668572850 | 22350 | 22350 | 22400 | 22300 | 1696 |
| 464 | 20230726 | 110100 | 15630670150 | 22300 | 22300 | 22300 | 22250 | 966 |
| 465 | 20230726 | 110000 | 15609131050 | 22250 | 22300 | 22300 | 22250 | 827 |
| 466 | 20230726 | 105900 | 15590716900 | 22300 | 22300 | 22350 | 22250 | 1745 |
| 467 | 20230726 | 105800 | 15551798050 | 22300 | 22250 | 22300 | 22200 | 1431 |
| 468 | 20230726 | 105700 | 15519957150 | 22250 | 22300 | 22300 | 22200 | 1196 |
| 469 | 20230726 | 105600 | 15493350000 | 22300 | 22300 | 22350 | 22250 | 2802 |
| 470 | 20230726 | 105500 | 15430865500 | 22300 | 22250 | 22300 | 22250 | 1103 |
| 471 | 20230726 | 105400 | 15406317100 | 22250 | 22200 | 22250 | 22200 | 4179 |
| 472 | 20230726 | 105300 | 15313378700 | 22200 | 22200 | 22250 | 22150 | 1233 |
| 473 | 20230726 | 105200 | 15286005900 | 22150 | 22150 | 22250 | 22100 | 6298 |
| 474 | 20230726 | 105100 | 15146374700 | 22100 | 22100 | 22150 | 22050 | 6908 |
| 475 | 20230726 | 105000 | 14993703800 | 22100 | 21950 | 22100 | 21950 | 9271 |
| 476 | 20230726 | 104900 | 14789803100 | 21950 | 21900 | 21950 | 21900 | 3114 |
| 477 | 20230726 | 104800 | 14721598600 | 21900 | 21950 | 22000 | 21900 | 4337 |
| 478 | 20230726 | 104700 | 14626405750 | 21950 | 22000 | 22050 | 21900 | 6721 |
| 479 | 20230726 | 104600 | 14478774900 | 22050 | 22000 | 22050 | 22000 | 3584 |
| 480 | 20230726 | 104500 | 14399921100 | 22000 | 22050 | 22050 | 21950 | 3212 |
| 481 | 20230726 | 104400 | 14329273000 | 22050 | 22000 | 22100 | 22000 | 5862 |
| 482 | 20230726 | 104300 | 14200077550 | 22000 | 22000 | 22050 | 22000 | 4713 |
| 483 | 20230726 | 104200 | 14096319100 | 22050 | 22050 | 22050 | 21950 | 5841 |
| 484 | 20230726 | 104100 | 13967584750 | 22050 | 21950 | 22050 | 21900 | 5672 |
| 485 | 20230726 | 104000 | 13842817950 | 21900 | 22000 | 22000 | 21850 | 12183 |
| 486 | 20230726 | 103900 | 13575395750 | 22000 | 22100 | 22100 | 22000 | 1951 |
| 487 | 20230726 | 103800 | 13532402300 | 22050 | 21950 | 22100 | 21950 | 6032 |
| 488 | 20230726 | 103700 | 13399514700 | 22000 | 22050 | 22100 | 21950 | 9286 |
| 489 | 20230726 | 103600 | 13195124450 | 22050 | 22050 | 22100 | 22000 | 2655 |
| 490 | 20230726 | 103500 | 13136587550 | 22100 | 22050 | 22100 | 22000 | 11167 |
| 491 | 20230726 | 103400 | 12890644600 | 22050 | 22100 | 22100 | 22000 | 13692 |
| 492 | 20230726 | 103300 | 12589172000 | 22050 | 22050 | 22100 | 22050 | 2081 |
| 493 | 20230726 | 103200 | 12543285700 | 22050 | 22100 | 22100 | 22050 | 813 |
| 494 | 20230726 | 103100 | 12525350200 | 22050 | 22100 | 22100 | 22050 | 2193 |
| 495 | 20230726 | 103000 | 12476951400 | 22100 | 22100 | 22100 | 22050 | 2267 |
| 496 | 20230726 | 102900 | 12426870400 | 22050 | 22100 | 22100 | 22050 | 9678 |
| 497 | 20230726 | 102800 | 12213218200 | 22100 | 22150 | 22150 | 22100 | 2404 |
| 498 | 20230726 | 102700 | 12159976250 | 22150 | 22150 | 22200 | 22100 | 1833 |
| 499 | 20230726 | 102600 | 12119381950 | 22150 | 22100 | 22200 | 22050 | 4736 |
| 500 | 20230726 | 102500 | 12014617950 | 22100 | 22100 | 22150 | 22100 | 2970 |
| 501 | 20230726 | 102400 | 11948979150 | 22100 | 22200 | 22200 | 22050 | 4894 |
| 502 | 20230726 | 102300 | 11840823900 | 22100 | 22150 | 22150 | 22100 | 8010 |
| 503 | 20230726 | 102200 | 11663668200 | 22150 | 22200 | 22200 | 22100 | 1987 |
| 504 | 20230726 | 102100 | 11619672350 | 22150 | 22200 | 22250 | 22100 | 7652 |
| 505 | 20230726 | 102000 | 11450105450 | 22200 | 22200 | 22300 | 22200 | 1701 |
| 506 | 20230726 | 101900 | 11412255050 | 22250 | 22200 | 22250 | 22200 | 2776 |
| 507 | 20230726 | 101800 | 11350508350 | 22200 | 22250 | 22250 | 22150 | 1550 |
| 508 | 20230726 | 101700 | 11316098550 | 22250 | 22250 | 22250 | 22200 | 2243 |
| 509 | 20230726 | 101600 | 11266294900 | 22200 | 22300 | 22300 | 22200 | 1301 |
| 510 | 20230726 | 101500 | 11237346650 | 22300 | 22350 | 22400 | 22300 | 6158 |
| 511 | 20230726 | 101400 | 11099901700 | 22350 | 22250 | 22350 | 22200 | 5461 |
| 512 | 20230726 | 101300 | 10978079300 | 22250 | 22250 | 22300 | 22200 | 2722 |
| 513 | 20230726 | 101200 | 10917522950 | 22250 | 22200 | 22250 | 22150 | 1541 |
| 514 | 20230726 | 101100 | 10883302050 | 22200 | 22200 | 22250 | 22100 | 16924 |
| 515 | 20230726 | 101000 | 10507743150 | 22150 | 22150 | 22250 | 22100 | 13733 |
| 516 | 20230726 | 100900 | 10203685850 | 22100 | 22150 | 22200 | 22100 | 13566 |
| 517 | 20230726 | 100800 | 9903184700 | 22150 | 22300 | 22300 | 22150 | 11440 |
| 518 | 20230726 | 100700 | 9649115800 | 22250 | 22300 | 22300 | 22250 | 4137 |
| 519 | 20230726 | 100600 | 9557027850 | 22300 | 22300 | 22350 | 22250 | 3554 |
| 520 | 20230726 | 100500 | 9477749500 | 22300 | 22350 | 22350 | 22300 | 1579 |
| 521 | 20230726 | 100400 | 9442488800 | 22350 | 22350 | 22400 | 22300 | 5716 |
| 522 | 20230726 | 100300 | 9314722450 | 22350 | 22300 | 22350 | 22250 | 5403 |
| 523 | 20230726 | 100200 | 9194284800 | 22300 | 22300 | 22350 | 22250 | 8543 |
| 524 | 20230726 | 100100 | 9003894250 | 22300 | 22400 | 22400 | 22300 | 4081 |
| 525 | 20230726 | 100000 | 8912825100 | 22350 | 22350 | 22450 | 22300 | 3353 |
| 526 | 20230726 | 095900 | 8837770800 | 22400 | 22300 | 22450 | 22300 | 7814 |
| 527 | 20230726 | 095800 | 8663177700 | 22300 | 22450 | 22450 | 22300 | 13644 |
| 528 | 20230726 | 095700 | 8358718800 | 22450 | 22400 | 22500 | 22400 | 2210 |
| 529 | 20230726 | 095600 | 8309203750 | 22450 | 22400 | 22500 | 22350 | 6495 |
| 530 | 20230726 | 095500 | 8163457300 | 22400 | 22400 | 22400 | 22300 | 3169 |
| 531 | 20230726 | 095400 | 8092622500 | 22350 | 22400 | 22400 | 22350 | 6295 |
| 532 | 20230726 | 095300 | 7951808200 | 22400 | 22450 | 22450 | 22400 | 4686 |
| 533 | 20230726 | 095200 | 7846839700 | 22400 | 22450 | 22450 | 22400 | 5499 |
| 534 | 20230726 | 095100 | 7723614000 | 22450 | 22450 | 22550 | 22450 | 2115 |
| 535 | 20230726 | 095000 | 7676112950 | 22450 | 22450 | 22550 | 22400 | 5368 |
| 536 | 20230726 | 094900 | 7555521700 | 22400 | 22450 | 22500 | 22400 | 3699 |
| 537 | 20230726 | 094800 | 7472483950 | 22450 | 22450 | 22500 | 22450 | 5106 |
| 538 | 20230726 | 094700 | 7357759450 | 22450 | 22450 | 22500 | 22450 | 1467 |
| 539 | 20230726 | 094600 | 7324816250 | 22500 | 22500 | 22550 | 22450 | 4315 |
| 540 | 20230726 | 094500 | 7227733750 | 22500 | 22500 | 22550 | 22500 | 2851 |
| 541 | 20230726 | 094400 | 7163586200 | 22500 | 22500 | 22550 | 22500 | 1951 |
| 542 | 20230726 | 094300 | 7119688150 | 22500 | 22500 | 22550 | 22450 | 5653 |
| 543 | 20230726 | 094200 | 6992513750 | 22500 | 22550 | 22550 | 22450 | 6880 |
| 544 | 20230726 | 094100 | 6837754500 | 22500 | 22500 | 22550 | 22500 | 1615 |
| 545 | 20230726 | 094000 | 6801343350 | 22550 | 22550 | 22550 | 22500 | 1408 |
| 546 | 20230726 | 093900 | 6769622050 | 22600 | 22650 | 22650 | 22550 | 3812 |
| 547 | 20230726 | 093800 | 6683563900 | 22650 | 22550 | 22650 | 22550 | 3944 |
| 548 | 20230726 | 093700 | 6594430850 | 22600 | 22550 | 22600 | 22500 | 2507 |
| 549 | 20230726 | 093600 | 6537903250 | 22550 | 22450 | 22600 | 22400 | 9128 |
| 550 | 20230726 | 093500 | 6332627900 | 22450 | 22450 | 22500 | 22450 | 1501 |
| 551 | 20230726 | 093400 | 6298928950 | 22450 | 22350 | 22500 | 22350 | 3755 |
| 552 | 20230726 | 093300 | 6214751400 | 22350 | 22400 | 22500 | 22300 | 8763 |
| 553 | 20230726 | 093200 | 6018162450 | 22450 | 22450 | 22500 | 22250 | 12287 |
| 554 | 20230726 | 093100 | 5743264100 | 22500 | 22600 | 22600 | 22450 | 14692 |
| 555 | 20230726 | 093000 | 5412602950 | 22600 | 22600 | 22650 | 22550 | 6035 |
| 556 | 20230726 | 092900 | 5276358950 | 22600 | 22650 | 22700 | 22600 | 2500 |
| 557 | 20230726 | 092800 | 5219762200 | 22600 | 22550 | 22650 | 22500 | 8118 |
| 558 | 20230726 | 092700 | 5036448250 | 22550 | 22550 | 22550 | 22500 | 2776 |
| 559 | 20230726 | 092600 | 4973951650 | 22500 | 22600 | 22600 | 22500 | 8699 |
| 560 | 20230726 | 092500 | 4777839200 | 22600 | 22600 | 22700 | 22600 | 4998 |
| 561 | 20230726 | 092400 | 4664821300 | 22700 | 22700 | 22750 | 22600 | 4534 |
| 562 | 20230726 | 092300 | 4562158100 | 22700 | 22600 | 22750 | 22600 | 7544 |
| 563 | 20230726 | 092200 | 4391144700 | 22600 | 22650 | 22650 | 22600 | 2133 |
| 564 | 20230726 | 092100 | 4342889450 | 22650 | 22650 | 22750 | 22650 | 9680 |
| 565 | 20230726 | 092000 | 4123390750 | 22650 | 22700 | 22700 | 22650 | 7480 |
| 566 | 20230726 | 091900 | 3953840800 | 22700 | 22750 | 22850 | 22650 | 7645 |
| 567 | 20230726 | 091800 | 3780167100 | 22700 | 22750 | 22750 | 22700 | 8920 |
| 568 | 20230726 | 091700 | 3577500000 | 22750 | 22750 | 22800 | 22700 | 11778 |
| 569 | 20230726 | 091600 | 3309716900 | 22750 | 22850 | 22900 | 22750 | 11574 |
| 570 | 20230726 | 091500 | 3045916400 | 22900 | 22900 | 22950 | 22900 | 2860 |
| 571 | 20230726 | 091400 | 2980414900 | 22950 | 22850 | 22950 | 22850 | 5193 |
| 572 | 20230726 | 091300 | 2861478850 | 22850 | 22900 | 22950 | 22850 | 10368 |
| 573 | 20230726 | 091200 | 2624368900 | 22900 | 23000 | 23000 | 22850 | 2523 |
| 574 | 20230726 | 091100 | 2566562000 | 23000 | 23100 | 23100 | 23000 | 5093 |
| 575 | 20230726 | 091000 | 2449241050 | 23100 | 23050 | 23150 | 23000 | 4112 |
| 576 | 20230726 | 090900 | 2354202500 | 23000 | 22800 | 23050 | 22750 | 20435 |
| 577 | 20230726 | 090800 | 1887587000 | 22800 | 23000 | 23000 | 22750 | 12543 |
| 578 | 20230726 | 090700 | 1600468800 | 23000 | 23050 | 23150 | 23000 | 4524 |
| 579 | 20230726 | 090600 | 1496092850 | 23050 | 23100 | 23150 | 23000 | 7427 |
| 580 | 20230726 | 090500 | 1324920450 | 23100 | 23200 | 23200 | 23050 | 9157 |
| 581 | 20230726 | 090400 | 1113295200 | 23200 | 23250 | 23250 | 23100 | 8041 |
| 582 | 20230726 | 090300 | 926865850 | 23200 | 23150 | 23250 | 23100 | 12470 |
| 583 | 20230726 | 090200 | 637876150 | 23200 | 23250 | 23250 | 23100 | 5988 |
| 584 | 20230726 | 090100 | 499077100 | 23200 | 23250 | 23300 | 23100 | 6873 |
| 585 | 20230726 | 090000 | 339630000 | 23300 | 23150 | 23300 | 23150 | 14619 |