35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 3529 |
| 3 | 20230726 | 184800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 4 | 20230726 | 184700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 5 | 20230726 | 184600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 6 | 20230726 | 184500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 7 | 20230726 | 184400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 8 | 20230726 | 184300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 9 | 20230726 | 184200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 10 | 20230726 | 184100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 11 | 20230726 | 184000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 12 | 20230726 | 183900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 13 | 20230726 | 183800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 14 | 20230726 | 183700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 15 | 20230726 | 183600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 16 | 20230726 | 183500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 17 | 20230726 | 183400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 18 | 20230726 | 183300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 19 | 20230726 | 183200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 20 | 20230726 | 183100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 21 | 20230726 | 183000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 22 | 20230726 | 182900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 23 | 20230726 | 182800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 24 | 20230726 | 182700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 25 | 20230726 | 182600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 26 | 20230726 | 182500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 27 | 20230726 | 182400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 28 | 20230726 | 182300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 29 | 20230726 | 182200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 30 | 20230726 | 182100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 31 | 20230726 | 182000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 32 | 20230726 | 181900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 3529 |
| 33 | 20230726 | 181800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 34 | 20230726 | 181700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 35 | 20230726 | 181600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 36 | 20230726 | 181500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 37 | 20230726 | 181400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 38 | 20230726 | 181300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 39 | 20230726 | 181200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 40 | 20230726 | 181100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 41 | 20230726 | 181000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 42 | 20230726 | 180900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 43 | 20230726 | 180800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 44 | 20230726 | 180700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 45 | 20230726 | 180600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 46 | 20230726 | 180500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 47 | 20230726 | 180400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 48 | 20230726 | 180300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 49 | 20230726 | 180200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 50 | 20230726 | 180100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 51 | 20230726 | 180000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 52 | 20230726 | 175900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 53 | 20230726 | 175800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 54 | 20230726 | 175700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 55 | 20230726 | 175600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 56 | 20230726 | 175500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 57 | 20230726 | 175400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 58 | 20230726 | 175300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 59 | 20230726 | 175200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 60 | 20230726 | 175100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 61 | 20230726 | 175000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 62 | 20230726 | 174900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 3529 |
| 63 | 20230726 | 174800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 64 | 20230726 | 174700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 65 | 20230726 | 174600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 66 | 20230726 | 174500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 67 | 20230726 | 174400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 68 | 20230726 | 174300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 69 | 20230726 | 174200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 70 | 20230726 | 174100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 71 | 20230726 | 174000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 72 | 20230726 | 173900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 73 | 20230726 | 173800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 74 | 20230726 | 173700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 75 | 20230726 | 173600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 76 | 20230726 | 173500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 77 | 20230726 | 173400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 78 | 20230726 | 173300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 79 | 20230726 | 173200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 80 | 20230726 | 173100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 81 | 20230726 | 173000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 82 | 20230726 | 172900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 83 | 20230726 | 172800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 84 | 20230726 | 172700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 85 | 20230726 | 172600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 86 | 20230726 | 172500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 87 | 20230726 | 172400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 88 | 20230726 | 172300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 89 | 20230726 | 172200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 90 | 20230726 | 172100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 91 | 20230726 | 172000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 92 | 20230726 | 171900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 3529 |
| 93 | 20230726 | 171800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 94 | 20230726 | 171700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 95 | 20230726 | 171600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 96 | 20230726 | 171500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 97 | 20230726 | 171400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 98 | 20230726 | 171300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 99 | 20230726 | 171200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 100 | 20230726 | 171100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 101 | 20230726 | 171000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 102 | 20230726 | 170900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 103 | 20230726 | 170800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 104 | 20230726 | 170700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 105 | 20230726 | 170600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 106 | 20230726 | 170500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 107 | 20230726 | 170400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 108 | 20230726 | 170300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 109 | 20230726 | 170200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 110 | 20230726 | 170100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 111 | 20230726 | 170000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 112 | 20230726 | 165900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 113 | 20230726 | 165800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 114 | 20230726 | 165700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 115 | 20230726 | 165600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 116 | 20230726 | 165500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 117 | 20230726 | 165400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 118 | 20230726 | 165300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 119 | 20230726 | 165200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 120 | 20230726 | 165100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 121 | 20230726 | 165000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 122 | 20230726 | 164900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 3529 |
| 123 | 20230726 | 164800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 124 | 20230726 | 164700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 125 | 20230726 | 164600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 126 | 20230726 | 164500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 127 | 20230726 | 164400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 128 | 20230726 | 164300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 129 | 20230726 | 164200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 130 | 20230726 | 164100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 131 | 20230726 | 164000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 132 | 20230726 | 163900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 133 | 20230726 | 163800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 134 | 20230726 | 163700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 135 | 20230726 | 163600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 136 | 20230726 | 163500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 137 | 20230726 | 163400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 138 | 20230726 | 163300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 139 | 20230726 | 163200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 140 | 20230726 | 163100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 141 | 20230726 | 163000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 142 | 20230726 | 162900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 143 | 20230726 | 162800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 144 | 20230726 | 162700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 145 | 20230726 | 162600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 146 | 20230726 | 162500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 147 | 20230726 | 162400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 148 | 20230726 | 162300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 149 | 20230726 | 162200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 150 | 20230726 | 162100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 151 | 20230726 | 162000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 152 | 20230726 | 161900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 3529 |
| 153 | 20230726 | 161800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 154 | 20230726 | 161700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 155 | 20230726 | 161600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 156 | 20230726 | 161500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 157 | 20230726 | 161400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 158 | 20230726 | 161300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 159 | 20230726 | 161200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 160 | 20230726 | 161100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 161 | 20230726 | 161000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 162 | 20230726 | 160900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 163 | 20230726 | 160800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 164 | 20230726 | 160700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 165 | 20230726 | 160600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 166 | 20230726 | 160500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 167 | 20230726 | 160400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 168 | 20230726 | 160300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 169 | 20230726 | 160200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 170 | 20230726 | 160100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 171 | 20230726 | 160000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 172 | 20230726 | 155900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 173 | 20230726 | 155800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 174 | 20230726 | 155700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 175 | 20230726 | 155600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 176 | 20230726 | 155500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 177 | 20230726 | 155400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 178 | 20230726 | 155300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 179 | 20230726 | 155200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 180 | 20230726 | 155100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 181 | 20230726 | 155000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 182 | 20230726 | 154900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 3529 |
| 183 | 20230726 | 154800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 184 | 20230726 | 154700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 185 | 20230726 | 154600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 186 | 20230726 | 154500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 187 | 20230726 | 154400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 188 | 20230726 | 154300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 189 | 20230726 | 154200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 190 | 20230726 | 154100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 191 | 20230726 | 154000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 192 | 20230726 | 153900 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 193 | 20230726 | 153800 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 194 | 20230726 | 153700 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 195 | 20230726 | 153600 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 196 | 20230726 | 153500 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 197 | 20230726 | 153400 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 198 | 20230726 | 153300 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 199 | 20230726 | 153200 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 200 | 20230726 | 153100 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 201 | 20230726 | 153000 | 148974301500 | 499000 | 499000 | 499000 | 499000 | 3529 |
| 202 | 20230726 | 152900 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 203 | 20230726 | 152800 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 204 | 20230726 | 152700 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 205 | 20230726 | 152600 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 206 | 20230726 | 152500 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 207 | 20230726 | 152400 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 208 | 20230726 | 152300 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 209 | 20230726 | 152200 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 210 | 20230726 | 152100 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 211 | 20230726 | 152000 | 147213330500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 212 | 20230726 | 151900 | 147213330500 | 499500 | 502000 | 502000 | 499000 | 751 |
| 213 | 20230726 | 151800 | 146837713000 | 502000 | 502000 | 503000 | 502000 | 161 |
| 214 | 20230726 | 151700 | 146756786000 | 503000 | 503000 | 503000 | 501000 | 357 |
| 215 | 20230726 | 151600 | 146577432000 | 503000 | 499500 | 504000 | 499000 | 996 |
| 216 | 20230726 | 151500 | 146078158500 | 499500 | 499500 | 500000 | 499500 | 539 |
| 217 | 20230726 | 151400 | 145808900500 | 500000 | 500000 | 500000 | 499500 | 101 |
| 218 | 20230726 | 151300 | 145758423000 | 500000 | 499000 | 501000 | 499000 | 583 |
| 219 | 20230726 | 151200 | 145467003000 | 499000 | 498500 | 499500 | 498500 | 129 |
| 220 | 20230726 | 151100 | 145402597500 | 500000 | 499500 | 500000 | 498000 | 224 |
| 221 | 20230726 | 151000 | 145290700500 | 499500 | 500000 | 501000 | 497500 | 1351 |
| 222 | 20230726 | 150900 | 144616239500 | 501000 | 500000 | 501000 | 499500 | 400 |
| 223 | 20230726 | 150800 | 144415998500 | 500000 | 499500 | 502000 | 499500 | 570 |
| 224 | 20230726 | 150700 | 144130845500 | 499500 | 499500 | 500000 | 499500 | 139 |
| 225 | 20230726 | 150600 | 144061379500 | 500000 | 498000 | 500000 | 497500 | 1750 |
| 226 | 20230726 | 150500 | 143189637500 | 498500 | 498000 | 498500 | 498000 | 432 |
| 227 | 20230726 | 150400 | 142974435000 | 498000 | 498500 | 498500 | 498000 | 391 |
| 228 | 20230726 | 150300 | 142779648500 | 498000 | 498000 | 498500 | 498000 | 264 |
| 229 | 20230726 | 150200 | 142648115000 | 498500 | 499500 | 500000 | 498000 | 1878 |
| 230 | 20230726 | 150100 | 141710946000 | 500000 | 499500 | 500000 | 499500 | 168 |
| 231 | 20230726 | 150000 | 141626978000 | 500000 | 500000 | 501000 | 500000 | 378 |
| 232 | 20230726 | 145900 | 141437891000 | 501000 | 501000 | 502000 | 499500 | 1226 |
| 233 | 20230726 | 145800 | 140824218000 | 501000 | 502000 | 502000 | 501000 | 454 |
| 234 | 20230726 | 145700 | 140596684000 | 501000 | 502000 | 502000 | 501000 | 116 |
| 235 | 20230726 | 145600 | 140538461000 | 502000 | 503000 | 503000 | 501000 | 572 |
| 236 | 20230726 | 145500 | 140251362000 | 502000 | 503000 | 503000 | 502000 | 139 |
| 237 | 20230726 | 145400 | 140181462000 | 503000 | 503000 | 503000 | 502000 | 57 |
| 238 | 20230726 | 145300 | 140152806000 | 503000 | 499500 | 503000 | 499500 | 1664 |
| 239 | 20230726 | 145200 | 139319731000 | 499500 | 501000 | 501000 | 499500 | 632 |
| 240 | 20230726 | 145100 | 139003711500 | 501000 | 501000 | 501000 | 500000 | 182 |
| 241 | 20230726 | 145000 | 138912604500 | 500000 | 500000 | 501000 | 500000 | 448 |
| 242 | 20230726 | 144900 | 138688465500 | 501000 | 501000 | 501000 | 500000 | 88 |
| 243 | 20230726 | 144800 | 138644388500 | 500000 | 501000 | 501000 | 500000 | 170 |
| 244 | 20230726 | 144700 | 138559295500 | 501000 | 501000 | 501000 | 500000 | 223 |
| 245 | 20230726 | 144600 | 138447715500 | 500000 | 500000 | 501000 | 500000 | 140 |
| 246 | 20230726 | 144500 | 138377618500 | 501000 | 500000 | 501000 | 499500 | 475 |
| 247 | 20230726 | 144400 | 138140084500 | 500000 | 502000 | 502000 | 499000 | 1358 |
| 248 | 20230726 | 144300 | 137460573500 | 501000 | 502000 | 502000 | 501000 | 523 |
| 249 | 20230726 | 144200 | 137198477500 | 502000 | 502000 | 503000 | 501000 | 151 |
| 250 | 20230726 | 144100 | 137122676500 | 503000 | 502000 | 503000 | 501000 | 252 |
| 251 | 20230726 | 144000 | 136996149500 | 502000 | 503000 | 503000 | 502000 | 128 |
| 252 | 20230726 | 143900 | 136931794500 | 502000 | 502000 | 503000 | 501000 | 483 |
| 253 | 20230726 | 143800 | 136689244500 | 502000 | 502000 | 502000 | 501000 | 212 |
| 254 | 20230726 | 143700 | 136582906500 | 502000 | 502000 | 502000 | 501000 | 141 |
| 255 | 20230726 | 143600 | 136512134500 | 501000 | 500000 | 502000 | 500000 | 769 |
| 256 | 20230726 | 143500 | 136127329500 | 500000 | 499500 | 500000 | 499500 | 180 |
| 257 | 20230726 | 143400 | 136037335500 | 500000 | 501000 | 501000 | 499500 | 738 |
| 258 | 20230726 | 143300 | 135668245000 | 501000 | 502000 | 502000 | 500000 | 461 |
| 259 | 20230726 | 143200 | 135437556000 | 502000 | 502000 | 502000 | 501000 | 163 |
| 260 | 20230726 | 143100 | 135355810000 | 502000 | 502000 | 502000 | 501000 | 368 |
| 261 | 20230726 | 143000 | 135171368000 | 501000 | 502000 | 502000 | 500000 | 149 |
| 262 | 20230726 | 142900 | 135096591000 | 501000 | 501000 | 502000 | 500000 | 722 |
| 263 | 20230726 | 142800 | 134734881000 | 502000 | 502000 | 502000 | 501000 | 180 |
| 264 | 20230726 | 142700 | 134644529000 | 501000 | 501000 | 502000 | 500000 | 788 |
| 265 | 20230726 | 142600 | 134249629000 | 500000 | 500000 | 501000 | 500000 | 198 |
| 266 | 20230726 | 142500 | 134150491000 | 501000 | 499500 | 501000 | 499000 | 1006 |
| 267 | 20230726 | 142400 | 133647531000 | 499500 | 499500 | 499500 | 499000 | 476 |
| 268 | 20230726 | 142300 | 133409781500 | 499500 | 500000 | 500000 | 499000 | 879 |
| 269 | 20230726 | 142200 | 132970844000 | 500000 | 501000 | 501000 | 499500 | 501 |
| 270 | 20230726 | 142100 | 132720267500 | 501000 | 502000 | 502000 | 500000 | 612 |
| 271 | 20230726 | 142000 | 132414147500 | 501000 | 501000 | 502000 | 500000 | 881 |
| 272 | 20230726 | 141900 | 131972695500 | 501000 | 503000 | 503000 | 500000 | 1025 |
| 273 | 20230726 | 141800 | 131458720500 | 502000 | 501000 | 503000 | 500000 | 1507 |
| 274 | 20230726 | 141700 | 130702925500 | 501000 | 502000 | 502000 | 500000 | 731 |
| 275 | 20230726 | 141600 | 130337069500 | 502000 | 504000 | 504000 | 501000 | 1121 |
| 276 | 20230726 | 141500 | 129773596500 | 503000 | 504000 | 504000 | 503000 | 132 |
| 277 | 20230726 | 141400 | 129707124500 | 504000 | 504000 | 504000 | 503000 | 280 |
| 278 | 20230726 | 141300 | 129566122500 | 503000 | 504000 | 504000 | 503000 | 224 |
| 279 | 20230726 | 141200 | 129453262500 | 504000 | 503000 | 504000 | 502000 | 369 |
| 280 | 20230726 | 141100 | 129267684500 | 503000 | 501000 | 503000 | 501000 | 688 |
| 281 | 20230726 | 141000 | 128922470500 | 501000 | 501000 | 501000 | 500000 | 319 |
| 282 | 20230726 | 140900 | 128762851500 | 501000 | 501000 | 501000 | 500000 | 149 |
| 283 | 20230726 | 140800 | 128688272500 | 501000 | 502000 | 502000 | 500000 | 245 |
| 284 | 20230726 | 140700 | 128565575500 | 501000 | 501000 | 502000 | 501000 | 297 |
| 285 | 20230726 | 140600 | 128416682500 | 502000 | 501000 | 502000 | 501000 | 138 |
| 286 | 20230726 | 140500 | 128347466500 | 502000 | 502000 | 504000 | 501000 | 368 |
| 287 | 20230726 | 140400 | 128162716500 | 504000 | 503000 | 504000 | 501000 | 740 |
| 288 | 20230726 | 140300 | 127790866500 | 502000 | 503000 | 503000 | 502000 | 275 |
| 289 | 20230726 | 140200 | 127652731500 | 503000 | 503000 | 503000 | 502000 | 403 |
| 290 | 20230726 | 140100 | 127450203500 | 503000 | 501000 | 504000 | 501000 | 463 |
| 291 | 20230726 | 140000 | 127217410500 | 501000 | 499000 | 502000 | 499000 | 1043 |
| 292 | 20230726 | 135900 | 126696097500 | 499500 | 499500 | 500000 | 499000 | 348 |
| 293 | 20230726 | 135800 | 126522306500 | 499000 | 500000 | 500000 | 499000 | 617 |
| 294 | 20230726 | 135700 | 126214242500 | 499000 | 500000 | 501000 | 499000 | 2043 |
| 295 | 20230726 | 135600 | 125193951500 | 500000 | 502000 | 503000 | 500000 | 763 |
| 296 | 20230726 | 135500 | 124811632500 | 502000 | 501000 | 503000 | 501000 | 815 |
| 297 | 20230726 | 135400 | 124402211500 | 502000 | 500000 | 502000 | 500000 | 847 |
| 298 | 20230726 | 135300 | 123978134500 | 500000 | 501000 | 502000 | 500000 | 813 |
| 299 | 20230726 | 135200 | 123571319500 | 501000 | 502000 | 502000 | 501000 | 973 |
| 300 | 20230726 | 135100 | 123083676500 | 502000 | 502000 | 503000 | 501000 | 684 |
| 301 | 20230726 | 135000 | 122740246500 | 503000 | 503000 | 503000 | 501000 | 247 |
| 302 | 20230726 | 134900 | 122616155500 | 502000 | 502000 | 503000 | 501000 | 541 |
| 303 | 20230726 | 134800 | 122344580500 | 502000 | 503000 | 504000 | 502000 | 342 |
| 304 | 20230726 | 134700 | 122172565500 | 503000 | 505000 | 505000 | 502000 | 550 |
| 305 | 20230726 | 134600 | 121895707500 | 505000 | 504000 | 505000 | 504000 | 294 |
| 306 | 20230726 | 134500 | 121747467500 | 504000 | 505000 | 506000 | 504000 | 354 |
| 307 | 20230726 | 134400 | 121568670500 | 505000 | 505000 | 507000 | 504000 | 610 |
| 308 | 20230726 | 134300 | 121260383500 | 505000 | 505000 | 506000 | 502000 | 852 |
| 309 | 20230726 | 134200 | 120830678500 | 505000 | 504000 | 506000 | 504000 | 288 |
| 310 | 20230726 | 134100 | 120685317500 | 504000 | 504000 | 506000 | 504000 | 988 |
| 311 | 20230726 | 134000 | 120186308500 | 504000 | 500000 | 504000 | 500000 | 1043 |
| 312 | 20230726 | 133900 | 119661699500 | 500000 | 503000 | 504000 | 500000 | 943 |
| 313 | 20230726 | 133800 | 119187825500 | 504000 | 500000 | 504000 | 500000 | 2237 |
| 314 | 20230726 | 133700 | 118067845500 | 500000 | 502000 | 503000 | 500000 | 2468 |
| 315 | 20230726 | 133600 | 116830970500 | 502000 | 502000 | 504000 | 502000 | 949 |
| 316 | 20230726 | 133500 | 116353953500 | 502000 | 503000 | 504000 | 502000 | 831 |
| 317 | 20230726 | 133400 | 115935964500 | 503000 | 506000 | 506000 | 503000 | 1671 |
| 318 | 20230726 | 133300 | 115093548500 | 506000 | 507000 | 507000 | 505000 | 1841 |
| 319 | 20230726 | 133200 | 114162681500 | 506000 | 508000 | 509000 | 506000 | 594 |
| 320 | 20230726 | 133100 | 113861199500 | 508000 | 509000 | 509000 | 508000 | 207 |
| 321 | 20230726 | 133000 | 113755954500 | 509000 | 508000 | 509000 | 507000 | 272 |
| 322 | 20230726 | 132900 | 113617766500 | 508000 | 507000 | 509000 | 507000 | 1014 |
| 323 | 20230726 | 132800 | 113102635500 | 508000 | 506000 | 508000 | 506000 | 735 |
| 324 | 20230726 | 132700 | 112730002500 | 507000 | 507000 | 509000 | 506000 | 781 |
| 325 | 20230726 | 132600 | 112333664500 | 507000 | 507000 | 509000 | 507000 | 774 |
| 326 | 20230726 | 132500 | 111940807500 | 507000 | 507000 | 509000 | 506000 | 745 |
| 327 | 20230726 | 132400 | 111562803500 | 507000 | 509000 | 509000 | 507000 | 669 |
| 328 | 20230726 | 132300 | 111223228500 | 508000 | 509000 | 509000 | 507000 | 1141 |
| 329 | 20230726 | 132200 | 110643839500 | 509000 | 510000 | 511000 | 508000 | 861 |
| 330 | 20230726 | 132100 | 110205200500 | 510000 | 512000 | 512000 | 510000 | 1019 |
| 331 | 20230726 | 132000 | 109684812500 | 511000 | 513000 | 513000 | 511000 | 608 |
| 332 | 20230726 | 131900 | 109373438500 | 512000 | 512000 | 513000 | 512000 | 177 |
| 333 | 20230726 | 131800 | 109282666500 | 514000 | 514000 | 514000 | 513000 | 377 |
| 334 | 20230726 | 131700 | 109089171500 | 513000 | 514000 | 514000 | 513000 | 119 |
| 335 | 20230726 | 131600 | 109028052500 | 514000 | 513000 | 514000 | 513000 | 148 |
| 336 | 20230726 | 131500 | 108952035500 | 514000 | 513000 | 514000 | 512000 | 513 |
| 337 | 20230726 | 131400 | 108688924500 | 513000 | 513000 | 514000 | 512000 | 477 |
| 338 | 20230726 | 131300 | 108444176500 | 514000 | 515000 | 515000 | 513000 | 304 |
| 339 | 20230726 | 131200 | 108287899500 | 514000 | 514000 | 516000 | 513000 | 625 |
| 340 | 20230726 | 131100 | 107966339500 | 515000 | 515000 | 515000 | 514000 | 205 |
| 341 | 20230726 | 131000 | 107860790500 | 515000 | 515000 | 515000 | 514000 | 467 |
| 342 | 20230726 | 130900 | 107620595500 | 515000 | 515000 | 515000 | 514000 | 263 |
| 343 | 20230726 | 130800 | 107485185500 | 515000 | 515000 | 515000 | 514000 | 161 |
| 344 | 20230726 | 130700 | 107402278500 | 515000 | 514000 | 515000 | 514000 | 90 |
| 345 | 20230726 | 130600 | 107355968500 | 515000 | 515000 | 516000 | 514000 | 122 |
| 346 | 20230726 | 130500 | 107293130500 | 515000 | 515000 | 516000 | 514000 | 263 |
| 347 | 20230726 | 130400 | 107157694500 | 515000 | 515000 | 515000 | 514000 | 188 |
| 348 | 20230726 | 130300 | 107060970500 | 515000 | 514000 | 515000 | 513000 | 200 |
| 349 | 20230726 | 130200 | 106958145500 | 514000 | 513000 | 515000 | 512000 | 611 |
| 350 | 20230726 | 130100 | 106644017500 | 514000 | 514000 | 515000 | 512000 | 503 |
| 351 | 20230726 | 130000 | 106385857500 | 514000 | 514000 | 515000 | 514000 | 314 |
| 352 | 20230726 | 125900 | 106224389500 | 516000 | 516000 | 516000 | 514000 | 246 |
| 353 | 20230726 | 125800 | 106097709500 | 515000 | 516000 | 516000 | 514000 | 346 |
| 354 | 20230726 | 125700 | 105919409500 | 516000 | 514000 | 517000 | 514000 | 516 |
| 355 | 20230726 | 125600 | 105653373500 | 515000 | 515000 | 516000 | 514000 | 370 |
| 356 | 20230726 | 125500 | 105462807500 | 514000 | 515000 | 515000 | 514000 | 261 |
| 357 | 20230726 | 125400 | 105328423500 | 515000 | 516000 | 516000 | 514000 | 513 |
| 358 | 20230726 | 125300 | 105064136500 | 516000 | 515000 | 516000 | 515000 | 198 |
| 359 | 20230726 | 125200 | 104962032500 | 516000 | 517000 | 517000 | 515000 | 754 |
| 360 | 20230726 | 125100 | 104572942500 | 517000 | 517000 | 517000 | 516000 | 163 |
| 361 | 20230726 | 125000 | 104488704500 | 517000 | 517000 | 517000 | 516000 | 393 |
| 362 | 20230726 | 124900 | 104285613500 | 517000 | 516000 | 517000 | 516000 | 180 |
| 363 | 20230726 | 124800 | 104192599500 | 516000 | 518000 | 519000 | 516000 | 557 |
| 364 | 20230726 | 124700 | 103904167500 | 519000 | 517000 | 519000 | 515000 | 1269 |
| 365 | 20230726 | 124600 | 103247932500 | 517000 | 512000 | 518000 | 512000 | 1968 |
| 366 | 20230726 | 124500 | 102235046500 | 511000 | 512000 | 512000 | 511000 | 219 |
| 367 | 20230726 | 124400 | 102122943500 | 512000 | 512000 | 512000 | 511000 | 425 |
| 368 | 20230726 | 124300 | 101905420500 | 511000 | 513000 | 513000 | 511000 | 125 |
| 369 | 20230726 | 124200 | 101841457500 | 513000 | 513000 | 513000 | 511000 | 284 |
| 370 | 20230726 | 124100 | 101695966500 | 512000 | 514000 | 514000 | 512000 | 290 |
| 371 | 20230726 | 124000 | 101547137500 | 513000 | 513000 | 514000 | 512000 | 713 |
| 372 | 20230726 | 123900 | 101181661500 | 512000 | 512000 | 514000 | 512000 | 1139 |
| 373 | 20230726 | 123800 | 100598151500 | 513000 | 512000 | 513000 | 511000 | 453 |
| 374 | 20230726 | 123700 | 100366251500 | 511000 | 512000 | 512000 | 511000 | 165 |
| 375 | 20230726 | 123600 | 100281894500 | 512000 | 511000 | 512000 | 510000 | 390 |
| 376 | 20230726 | 123500 | 100082566500 | 511000 | 512000 | 512000 | 510000 | 237 |
| 377 | 20230726 | 123400 | 99961401500 | 512000 | 511000 | 512000 | 511000 | 205 |
| 378 | 20230726 | 123300 | 99856568500 | 511000 | 513000 | 513000 | 511000 | 184 |
| 379 | 20230726 | 123200 | 99762462500 | 513000 | 511000 | 513000 | 511000 | 330 |
| 380 | 20230726 | 123100 | 99593449500 | 511000 | 512000 | 512000 | 511000 | 295 |
| 381 | 20230726 | 123000 | 99442564500 | 512000 | 512000 | 513000 | 511000 | 122 |
| 382 | 20230726 | 122900 | 99380093500 | 513000 | 512000 | 513000 | 512000 | 147 |
| 383 | 20230726 | 122800 | 99304754500 | 513000 | 512000 | 513000 | 510000 | 422 |
| 384 | 20230726 | 122700 | 99088481500 | 511000 | 511000 | 513000 | 511000 | 442 |
| 385 | 20230726 | 122600 | 98862245500 | 512000 | 511000 | 512000 | 511000 | 100 |
| 386 | 20230726 | 122500 | 98811081500 | 512000 | 512000 | 512000 | 511000 | 189 |
| 387 | 20230726 | 122400 | 98714444500 | 513000 | 511000 | 513000 | 511000 | 237 |
| 388 | 20230726 | 122300 | 98593109500 | 512000 | 513000 | 513000 | 511000 | 271 |
| 389 | 20230726 | 122200 | 98454401500 | 512000 | 512000 | 513000 | 511000 | 508 |
| 390 | 20230726 | 122100 | 98194421500 | 511000 | 512000 | 512000 | 511000 | 103 |
| 391 | 20230726 | 122000 | 98141694500 | 511000 | 512000 | 512000 | 510000 | 145 |
| 392 | 20230726 | 121900 | 98067652500 | 510000 | 511000 | 512000 | 510000 | 172 |
| 393 | 20230726 | 121800 | 97979829500 | 511000 | 511000 | 511000 | 509000 | 328 |
| 394 | 20230726 | 121700 | 97812479500 | 511000 | 511000 | 511000 | 510000 | 128 |
| 395 | 20230726 | 121600 | 97747112500 | 511000 | 510000 | 512000 | 510000 | 139 |
| 396 | 20230726 | 121500 | 97676104500 | 510000 | 511000 | 511000 | 510000 | 219 |
| 397 | 20230726 | 121400 | 97564345500 | 510000 | 511000 | 511000 | 510000 | 154 |
| 398 | 20230726 | 121300 | 97485731500 | 511000 | 511000 | 512000 | 510000 | 304 |
| 399 | 20230726 | 121200 | 97330505500 | 510000 | 511000 | 511000 | 510000 | 280 |
| 400 | 20230726 | 121100 | 97187592500 | 510000 | 510000 | 512000 | 510000 | 239 |
| 401 | 20230726 | 121000 | 97065652500 | 511000 | 511000 | 512000 | 510000 | 202 |
| 402 | 20230726 | 120900 | 96962475500 | 511000 | 512000 | 512000 | 510000 | 188 |
| 403 | 20230726 | 120800 | 96866462500 | 512000 | 512000 | 513000 | 511000 | 254 |
| 404 | 20230726 | 120700 | 96736533500 | 513000 | 514000 | 514000 | 511000 | 204 |
| 405 | 20230726 | 120600 | 96632079500 | 512000 | 513000 | 514000 | 511000 | 196 |
| 406 | 20230726 | 120500 | 96531684500 | 513000 | 513000 | 514000 | 512000 | 246 |
| 407 | 20230726 | 120400 | 96405467500 | 512000 | 512000 | 513000 | 512000 | 175 |
| 408 | 20230726 | 120300 | 96315769500 | 514000 | 515000 | 515000 | 512000 | 166 |
| 409 | 20230726 | 120200 | 96230529500 | 512000 | 514000 | 515000 | 512000 | 477 |
| 410 | 20230726 | 120100 | 95985426500 | 514000 | 514000 | 514000 | 513000 | 170 |
| 411 | 20230726 | 120000 | 95898137500 | 514000 | 513000 | 514000 | 512000 | 308 |
| 412 | 20230726 | 115900 | 95739968500 | 514000 | 514000 | 514000 | 513000 | 215 |
| 413 | 20230726 | 115800 | 95629533500 | 514000 | 514000 | 514000 | 512000 | 319 |
| 414 | 20230726 | 115700 | 95465899500 | 514000 | 513000 | 514000 | 511000 | 750 |
| 415 | 20230726 | 115600 | 95081465500 | 513000 | 514000 | 514000 | 513000 | 217 |
| 416 | 20230726 | 115500 | 94970032500 | 514000 | 514000 | 514000 | 512000 | 337 |
| 417 | 20230726 | 115400 | 94797107500 | 514000 | 513000 | 515000 | 513000 | 590 |
| 418 | 20230726 | 115300 | 94493880500 | 514000 | 513000 | 514000 | 512000 | 236 |
| 419 | 20230726 | 115200 | 94372799500 | 513000 | 513000 | 514000 | 512000 | 286 |
| 420 | 20230726 | 115100 | 94225980500 | 513000 | 513000 | 514000 | 512000 | 986 |
| 421 | 20230726 | 115000 | 93720624500 | 512000 | 513000 | 513000 | 512000 | 528 |
| 422 | 20230726 | 114900 | 93450116500 | 513000 | 512000 | 513000 | 510000 | 571 |
| 423 | 20230726 | 114800 | 93157959500 | 512000 | 511000 | 512000 | 509000 | 398 |
| 424 | 20230726 | 114700 | 92954598500 | 511000 | 509000 | 511000 | 509000 | 326 |
| 425 | 20230726 | 114600 | 92788235500 | 509000 | 510000 | 510000 | 508000 | 340 |
| 426 | 20230726 | 114500 | 92614999500 | 510000 | 510000 | 511000 | 508000 | 509 |
| 427 | 20230726 | 114400 | 92355487500 | 509000 | 509000 | 510000 | 508000 | 251 |
| 428 | 20230726 | 114300 | 92227672500 | 509000 | 510000 | 510000 | 508000 | 132 |
| 429 | 20230726 | 114200 | 92160473500 | 509000 | 509000 | 510000 | 509000 | 129 |
| 430 | 20230726 | 114100 | 92094743500 | 508000 | 509000 | 510000 | 508000 | 389 |
| 431 | 20230726 | 114000 | 91896680500 | 509000 | 509000 | 509000 | 508000 | 136 |
| 432 | 20230726 | 113900 | 91827537500 | 508000 | 509000 | 510000 | 507000 | 272 |
| 433 | 20230726 | 113800 | 91689232500 | 509000 | 509000 | 509000 | 508000 | 278 |
| 434 | 20230726 | 113700 | 91547959500 | 508000 | 508000 | 509000 | 508000 | 254 |
| 435 | 20230726 | 113600 | 91418797500 | 509000 | 510000 | 510000 | 509000 | 281 |
| 436 | 20230726 | 113500 | 91275687500 | 510000 | 510000 | 511000 | 509000 | 404 |
| 437 | 20230726 | 113400 | 91069654500 | 509000 | 509000 | 510000 | 509000 | 252 |
| 438 | 20230726 | 113300 | 90941325500 | 509000 | 509000 | 509000 | 508000 | 252 |
| 439 | 20230726 | 113200 | 90813190500 | 509000 | 509000 | 509000 | 507000 | 337 |
| 440 | 20230726 | 113100 | 90641804500 | 509000 | 508000 | 509000 | 508000 | 150 |
| 441 | 20230726 | 113000 | 90565568500 | 508000 | 508000 | 509000 | 507000 | 280 |
| 442 | 20230726 | 112900 | 90423375500 | 508000 | 508000 | 509000 | 507000 | 237 |
| 443 | 20230726 | 112800 | 90303031500 | 509000 | 509000 | 509000 | 507000 | 528 |
| 444 | 20230726 | 112700 | 90034500500 | 509000 | 509000 | 509000 | 507000 | 364 |
| 445 | 20230726 | 112600 | 89849613500 | 508000 | 506000 | 511000 | 506000 | 3607 |
| 446 | 20230726 | 112500 | 88012216500 | 507000 | 506000 | 507000 | 506000 | 143 |
| 447 | 20230726 | 112400 | 87939779500 | 506000 | 507000 | 507000 | 506000 | 176 |
| 448 | 20230726 | 112300 | 87850644500 | 507000 | 507000 | 507000 | 506000 | 308 |
| 449 | 20230726 | 112200 | 87694602500 | 508000 | 507000 | 508000 | 506000 | 491 |
| 450 | 20230726 | 112100 | 87445798500 | 507000 | 507000 | 507000 | 506000 | 162 |
| 451 | 20230726 | 112000 | 87363782500 | 507000 | 507000 | 507000 | 506000 | 344 |
| 452 | 20230726 | 111900 | 87189625500 | 507000 | 507000 | 507000 | 506000 | 313 |
| 453 | 20230726 | 111800 | 87031064500 | 507000 | 506000 | 507000 | 506000 | 226 |
| 454 | 20230726 | 111700 | 86916681500 | 507000 | 505000 | 507000 | 505000 | 226 |
| 455 | 20230726 | 111600 | 86802271500 | 505000 | 507000 | 507000 | 505000 | 378 |
| 456 | 20230726 | 111500 | 86610807500 | 507000 | 507000 | 507000 | 506000 | 190 |
| 457 | 20230726 | 111400 | 86514501500 | 507000 | 507000 | 508000 | 506000 | 222 |
| 458 | 20230726 | 111300 | 86402009500 | 506000 | 506000 | 507000 | 506000 | 346 |
| 459 | 20230726 | 111200 | 86226744500 | 506000 | 506000 | 506000 | 505000 | 255 |
| 460 | 20230726 | 111100 | 86097812500 | 506000 | 506000 | 507000 | 505000 | 307 |
| 461 | 20230726 | 111000 | 85942562500 | 506000 | 507000 | 507000 | 506000 | 201 |
| 462 | 20230726 | 110900 | 85840755500 | 507000 | 508000 | 508000 | 506000 | 223 |
| 463 | 20230726 | 110800 | 85727718500 | 506000 | 508000 | 508000 | 506000 | 206 |
| 464 | 20230726 | 110700 | 85623295500 | 507000 | 508000 | 509000 | 507000 | 427 |
| 465 | 20230726 | 110600 | 85406602500 | 508000 | 508000 | 509000 | 507000 | 278 |
| 466 | 20230726 | 110500 | 85265471500 | 508000 | 507000 | 508000 | 507000 | 229 |
| 467 | 20230726 | 110400 | 85149251500 | 508000 | 508000 | 509000 | 507000 | 212 |
| 468 | 20230726 | 110300 | 85041583500 | 508000 | 508000 | 510000 | 508000 | 392 |
| 469 | 20230726 | 110200 | 84842241500 | 508000 | 509000 | 509000 | 508000 | 151 |
| 470 | 20230726 | 110100 | 84765451500 | 508000 | 506000 | 510000 | 506000 | 833 |
| 471 | 20230726 | 110000 | 84342158500 | 506000 | 508000 | 508000 | 506000 | 505 |
| 472 | 20230726 | 105900 | 84086199500 | 508000 | 509000 | 509000 | 507000 | 298 |
| 473 | 20230726 | 105800 | 83934905500 | 509000 | 507000 | 509000 | 507000 | 243 |
| 474 | 20230726 | 105700 | 83811633500 | 507000 | 509000 | 509000 | 506000 | 708 |
| 475 | 20230726 | 105600 | 83452152500 | 509000 | 511000 | 511000 | 508000 | 318 |
| 476 | 20230726 | 105500 | 83290164500 | 510000 | 511000 | 511000 | 509000 | 363 |
| 477 | 20230726 | 105400 | 83104991500 | 511000 | 512000 | 512000 | 510000 | 190 |
| 478 | 20230726 | 105300 | 83007914500 | 512000 | 512000 | 512000 | 510000 | 338 |
| 479 | 20230726 | 105200 | 82835120500 | 511000 | 509000 | 512000 | 509000 | 497 |
| 480 | 20230726 | 105100 | 82581557500 | 510000 | 508000 | 510000 | 507000 | 222 |
| 481 | 20230726 | 105000 | 82468697500 | 508000 | 507000 | 510000 | 507000 | 400 |
| 482 | 20230726 | 104900 | 82265717500 | 508000 | 508000 | 509000 | 507000 | 386 |
| 483 | 20230726 | 104800 | 82069430500 | 508000 | 511000 | 511000 | 507000 | 923 |
| 484 | 20230726 | 104700 | 81599560500 | 510000 | 509000 | 511000 | 508000 | 841 |
| 485 | 20230726 | 104600 | 81171028500 | 509000 | 506000 | 509000 | 505000 | 542 |
| 486 | 20230726 | 104500 | 80896500500 | 506000 | 507000 | 507000 | 505000 | 817 |
| 487 | 20230726 | 104400 | 80483576500 | 507000 | 505000 | 507000 | 505000 | 269 |
| 488 | 20230726 | 104300 | 80347519500 | 506000 | 506000 | 508000 | 505000 | 577 |
| 489 | 20230726 | 104200 | 80055461500 | 505000 | 507000 | 508000 | 505000 | 373 |
| 490 | 20230726 | 104100 | 79866546500 | 507000 | 507000 | 508000 | 506000 | 273 |
| 491 | 20230726 | 104000 | 79728158500 | 507000 | 507000 | 508000 | 506000 | 162 |
| 492 | 20230726 | 103900 | 79646017500 | 505000 | 506000 | 507000 | 505000 | 655 |
| 493 | 20230726 | 103800 | 79314777500 | 506000 | 506000 | 507000 | 505000 | 537 |
| 494 | 20230726 | 103700 | 79043303500 | 506000 | 507000 | 508000 | 505000 | 733 |
| 495 | 20230726 | 103600 | 78672171500 | 507000 | 505000 | 507000 | 505000 | 917 |
| 496 | 20230726 | 103500 | 78208186500 | 505000 | 508000 | 508000 | 505000 | 1899 |
| 497 | 20230726 | 103400 | 77246725500 | 508000 | 509000 | 509000 | 508000 | 508 |
| 498 | 20230726 | 103300 | 76988605500 | 510000 | 510000 | 511000 | 508000 | 581 |
| 499 | 20230726 | 103200 | 76692638500 | 510000 | 509000 | 510000 | 508000 | 237 |
| 500 | 20230726 | 103100 | 76572001500 | 510000 | 509000 | 510000 | 509000 | 305 |
| 501 | 20230726 | 103000 | 76416598500 | 510000 | 509000 | 511000 | 508000 | 250 |
| 502 | 20230726 | 102900 | 76289160500 | 509000 | 511000 | 511000 | 508000 | 456 |
| 503 | 20230726 | 102800 | 76056687500 | 511000 | 512000 | 512000 | 510000 | 381 |
| 504 | 20230726 | 102700 | 75861928500 | 511000 | 511000 | 512000 | 507000 | 1185 |
| 505 | 20230726 | 102600 | 75258271500 | 511000 | 511000 | 511000 | 509000 | 331 |
| 506 | 20230726 | 102500 | 75089317500 | 510000 | 512000 | 512000 | 509000 | 526 |
| 507 | 20230726 | 102400 | 74821078500 | 511000 | 510000 | 512000 | 510000 | 394 |
| 508 | 20230726 | 102300 | 74619684500 | 510000 | 511000 | 511000 | 510000 | 340 |
| 509 | 20230726 | 102200 | 74446163500 | 511000 | 512000 | 512000 | 510000 | 553 |
| 510 | 20230726 | 102100 | 74163565500 | 512000 | 513000 | 514000 | 511000 | 460 |
| 511 | 20230726 | 102000 | 73927828500 | 513000 | 514000 | 515000 | 513000 | 257 |
| 512 | 20230726 | 101900 | 73795727500 | 514000 | 513000 | 515000 | 513000 | 260 |
| 513 | 20230726 | 101800 | 73662084500 | 512000 | 514000 | 514000 | 512000 | 264 |
| 514 | 20230726 | 101700 | 73526537500 | 514000 | 514000 | 514000 | 512000 | 476 |
| 515 | 20230726 | 101600 | 73282157500 | 514000 | 512000 | 514000 | 511000 | 501 |
| 516 | 20230726 | 101500 | 73025329500 | 512000 | 514000 | 514000 | 511000 | 461 |
| 517 | 20230726 | 101400 | 72789151500 | 513000 | 513000 | 515000 | 512000 | 502 |
| 518 | 20230726 | 101300 | 72531614500 | 513000 | 511000 | 513000 | 510000 | 1174 |
| 519 | 20230726 | 101200 | 71931880500 | 512000 | 513000 | 513000 | 510000 | 492 |
| 520 | 20230726 | 101100 | 71680630500 | 512000 | 513000 | 513000 | 511000 | 405 |
| 521 | 20230726 | 101000 | 71473291500 | 512000 | 510000 | 513000 | 508000 | 1910 |
| 522 | 20230726 | 100900 | 70498149500 | 509000 | 509000 | 510000 | 508000 | 506 |
| 523 | 20230726 | 100800 | 70240610500 | 509000 | 508000 | 509000 | 507000 | 616 |
| 524 | 20230726 | 100700 | 69927500500 | 508000 | 509000 | 510000 | 508000 | 416 |
| 525 | 20230726 | 100600 | 69715848500 | 508000 | 507000 | 509000 | 506000 | 828 |
| 526 | 20230726 | 100500 | 69296095500 | 508000 | 509000 | 510000 | 508000 | 507 |
| 527 | 20230726 | 100400 | 69038319500 | 510000 | 509000 | 510000 | 508000 | 402 |
| 528 | 20230726 | 100300 | 68833724500 | 508000 | 510000 | 511000 | 508000 | 1124 |
| 529 | 20230726 | 100200 | 68260819500 | 510000 | 510000 | 511000 | 509000 | 958 |
| 530 | 20230726 | 100100 | 67772544500 | 511000 | 510000 | 511000 | 509000 | 473 |
| 531 | 20230726 | 100000 | 67531297500 | 510000 | 513000 | 514000 | 509000 | 1651 |
| 532 | 20230726 | 095900 | 66686724500 | 513000 | 516000 | 516000 | 513000 | 1155 |
| 533 | 20230726 | 095800 | 66093361500 | 516000 | 515000 | 516000 | 514000 | 457 |
| 534 | 20230726 | 095700 | 65858070500 | 516000 | 515000 | 516000 | 514000 | 389 |
| 535 | 20230726 | 095600 | 65657796500 | 514000 | 513000 | 516000 | 513000 | 581 |
| 536 | 20230726 | 095500 | 65358913500 | 514000 | 520000 | 520000 | 513000 | 984 |
| 537 | 20230726 | 095400 | 64850472500 | 520000 | 518000 | 520000 | 518000 | 1316 |
| 538 | 20230726 | 095300 | 64167673500 | 518000 | 515000 | 519000 | 515000 | 2101 |
| 539 | 20230726 | 095200 | 63081366500 | 514000 | 513000 | 514000 | 512000 | 709 |
| 540 | 20230726 | 095100 | 62717340500 | 513000 | 512000 | 514000 | 511000 | 964 |
| 541 | 20230726 | 095000 | 62223025500 | 512000 | 510000 | 513000 | 510000 | 618 |
| 542 | 20230726 | 094900 | 61907086500 | 510000 | 511000 | 512000 | 508000 | 1441 |
| 543 | 20230726 | 094800 | 61172767500 | 511000 | 511000 | 513000 | 510000 | 753 |
| 544 | 20230726 | 094700 | 60787588500 | 511000 | 512000 | 513000 | 509000 | 1207 |
| 545 | 20230726 | 094600 | 60170865500 | 512000 | 509000 | 513000 | 509000 | 1827 |
| 546 | 20230726 | 094500 | 59238105500 | 508000 | 508000 | 508000 | 506000 | 912 |
| 547 | 20230726 | 094400 | 58775683500 | 508000 | 509000 | 510000 | 507000 | 869 |
| 548 | 20230726 | 094300 | 58333475500 | 508000 | 511000 | 512000 | 508000 | 1148 |
| 549 | 20230726 | 094200 | 57747768500 | 511000 | 506000 | 511000 | 506000 | 1136 |
| 550 | 20230726 | 094100 | 57170597500 | 507000 | 504000 | 507000 | 504000 | 898 |
| 551 | 20230726 | 094000 | 56716754500 | 505000 | 504000 | 505000 | 503000 | 810 |
| 552 | 20230726 | 093900 | 56308481500 | 504000 | 506000 | 507000 | 503000 | 1855 |
| 553 | 20230726 | 093800 | 55370947500 | 506000 | 507000 | 507000 | 504000 | 946 |
| 554 | 20230726 | 093700 | 54892775500 | 508000 | 503000 | 509000 | 503000 | 1581 |
| 555 | 20230726 | 093600 | 54092080500 | 503000 | 501000 | 503000 | 499000 | 6905 |
| 556 | 20230726 | 093500 | 50634425000 | 502000 | 508000 | 508000 | 501000 | 3909 |
| 557 | 20230726 | 093400 | 48663277000 | 507000 | 512000 | 514000 | 507000 | 2090 |
| 558 | 20230726 | 093300 | 47597668000 | 513000 | 512000 | 513000 | 509000 | 3118 |
| 559 | 20230726 | 093200 | 46004563000 | 512000 | 517000 | 518000 | 512000 | 3582 |
| 560 | 20230726 | 093100 | 44158835000 | 518000 | 517000 | 519000 | 517000 | 782 |
| 561 | 20230726 | 093000 | 43754005000 | 517000 | 516000 | 518000 | 516000 | 879 |
| 562 | 20230726 | 092900 | 43299721000 | 516000 | 516000 | 517000 | 515000 | 828 |
| 563 | 20230726 | 092800 | 42872554000 | 516000 | 516000 | 517000 | 515000 | 1869 |
| 564 | 20230726 | 092700 | 41908853000 | 516000 | 515000 | 517000 | 514000 | 1134 |
| 565 | 20230726 | 092600 | 41324628000 | 514000 | 518000 | 519000 | 514000 | 2033 |
| 566 | 20230726 | 092500 | 40274229000 | 517000 | 523000 | 523000 | 517000 | 2916 |
| 567 | 20230726 | 092400 | 38758227000 | 523000 | 526000 | 527000 | 523000 | 1477 |
| 568 | 20230726 | 092300 | 37983694000 | 527000 | 527000 | 528000 | 526000 | 779 |
| 569 | 20230726 | 092200 | 37573152000 | 527000 | 528000 | 528000 | 526000 | 853 |
| 570 | 20230726 | 092100 | 37123757000 | 528000 | 527000 | 530000 | 526000 | 1288 |
| 571 | 20230726 | 092000 | 36443969000 | 528000 | 526000 | 530000 | 526000 | 806 |
| 572 | 20230726 | 091900 | 36018683000 | 526000 | 526000 | 528000 | 525000 | 2002 |
| 573 | 20230726 | 091800 | 34965367000 | 524000 | 530000 | 531000 | 523000 | 4485 |
| 574 | 20230726 | 091700 | 32601011000 | 530000 | 533000 | 534000 | 529000 | 2159 |
| 575 | 20230726 | 091600 | 31453991000 | 533000 | 533000 | 538000 | 532000 | 3198 |
| 576 | 20230726 | 091500 | 29740442000 | 532000 | 534000 | 535000 | 531000 | 2231 |
| 577 | 20230726 | 091400 | 28551350000 | 534000 | 539000 | 541000 | 533000 | 2932 |
| 578 | 20230726 | 091300 | 26978427000 | 541000 | 541000 | 542000 | 538000 | 1327 |
| 579 | 20230726 | 091200 | 26262976000 | 542000 | 540000 | 542000 | 536000 | 2337 |
| 580 | 20230726 | 091100 | 25003639000 | 541000 | 538000 | 547000 | 538000 | 2959 |
| 581 | 20230726 | 091000 | 23399214000 | 538000 | 542000 | 543000 | 538000 | 4133 |
| 582 | 20230726 | 090900 | 21168493000 | 542000 | 546000 | 546000 | 542000 | 2624 |
| 583 | 20230726 | 090800 | 19741052000 | 546000 | 547000 | 549000 | 545000 | 1887 |
| 584 | 20230726 | 090700 | 18709646000 | 547000 | 545000 | 549000 | 544000 | 2006 |
| 585 | 20230726 | 090600 | 17611959000 | 545000 | 550000 | 551000 | 544000 | 3609 |
| 586 | 20230726 | 090500 | 15637912000 | 550000 | 552000 | 554000 | 548000 | 3546 |
| 587 | 20230726 | 090400 | 13679497000 | 551000 | 554000 | 554000 | 550000 | 3103 |
| 588 | 20230726 | 090300 | 11964670000 | 554000 | 554000 | 555000 | 548000 | 2839 |
| 589 | 20230726 | 090200 | 10398362000 | 554000 | 549000 | 554000 | 547000 | 4360 |
| 590 | 20230726 | 090100 | 7995819000 | 547000 | 551000 | 553000 | 544000 | 4325 |
| 591 | 20230726 | 090000 | 5628039000 | 551000 | 550000 | 552000 | 547000 | 10035 |