32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 3 | 20230726 | 190000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20230726 | 185900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20230726 | 185800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20230726 | 185700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20230726 | 185600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20230726 | 185500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20230726 | 185400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20230726 | 185300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20230726 | 185200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20230726 | 185100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20230726 | 185000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20230726 | 184900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20230726 | 184800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20230726 | 184700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20230726 | 184600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20230726 | 184500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20230726 | 184400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20230726 | 184300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20230726 | 184200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20230726 | 184100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20230726 | 184000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20230726 | 183900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20230726 | 183800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20230726 | 183700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20230726 | 183600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20230726 | 183500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20230726 | 183400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20230726 | 183300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20230726 | 183200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20230726 | 183100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 33 | 20230726 | 183000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20230726 | 182900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20230726 | 182800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20230726 | 182700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20230726 | 182600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20230726 | 182500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20230726 | 182400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20230726 | 182300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20230726 | 182200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20230726 | 182100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20230726 | 182000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20230726 | 181900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20230726 | 181800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20230726 | 181700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20230726 | 181600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20230726 | 181500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20230726 | 181400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20230726 | 181300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20230726 | 181200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20230726 | 181100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20230726 | 181000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20230726 | 180900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20230726 | 180800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20230726 | 180700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20230726 | 180600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20230726 | 180500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20230726 | 180400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20230726 | 180300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20230726 | 180200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20230726 | 180100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 63 | 20230726 | 180000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20230726 | 175900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20230726 | 175800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20230726 | 175700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20230726 | 175600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20230726 | 175500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20230726 | 175400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20230726 | 175300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20230726 | 175200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20230726 | 175100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20230726 | 175000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20230726 | 174900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20230726 | 174800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20230726 | 174700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20230726 | 174600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20230726 | 174500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20230726 | 174400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20230726 | 174300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20230726 | 174200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20230726 | 174100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20230726 | 174000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20230726 | 173900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20230726 | 173800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20230726 | 173700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20230726 | 173600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20230726 | 173500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20230726 | 173400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20230726 | 173300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20230726 | 173200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20230726 | 173100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 93 | 20230726 | 173000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20230726 | 172900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20230726 | 172800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20230726 | 172700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20230726 | 172600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20230726 | 172500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20230726 | 172400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20230726 | 172300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20230726 | 172200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20230726 | 172100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20230726 | 172000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20230726 | 171900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20230726 | 171800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20230726 | 171700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20230726 | 171600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20230726 | 171500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20230726 | 171400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20230726 | 171300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20230726 | 171200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20230726 | 171100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20230726 | 171000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20230726 | 170900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20230726 | 170800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20230726 | 170700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20230726 | 170600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20230726 | 170500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20230726 | 170400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20230726 | 170300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20230726 | 170200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20230726 | 170100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 123 | 20230726 | 170000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20230726 | 165900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20230726 | 165800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20230726 | 165700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20230726 | 165600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20230726 | 165500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20230726 | 165400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20230726 | 165300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20230726 | 165200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20230726 | 165100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20230726 | 165000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20230726 | 164900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20230726 | 164800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20230726 | 164700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20230726 | 164600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20230726 | 164500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20230726 | 164400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20230726 | 164300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20230726 | 164200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20230726 | 164100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20230726 | 164000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20230726 | 163900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20230726 | 163800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20230726 | 163700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20230726 | 163600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20230726 | 163500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20230726 | 163400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20230726 | 163300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20230726 | 163200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20230726 | 163100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 153 | 20230726 | 163000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20230726 | 162900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20230726 | 162800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20230726 | 162700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20230726 | 162600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20230726 | 162500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20230726 | 162400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20230726 | 162300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20230726 | 162200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20230726 | 162100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20230726 | 162000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20230726 | 161900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20230726 | 161800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20230726 | 161700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20230726 | 161600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20230726 | 161500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20230726 | 161400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20230726 | 161300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20230726 | 161200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20230726 | 161100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20230726 | 161000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20230726 | 160900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20230726 | 160800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20230726 | 160700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20230726 | 160600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20230726 | 160500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20230726 | 160400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20230726 | 160300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20230726 | 160200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20230726 | 160100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 183 | 20230726 | 160000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20230726 | 155900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20230726 | 155800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20230726 | 155700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20230726 | 155600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20230726 | 155500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20230726 | 155400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20230726 | 155300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20230726 | 155200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20230726 | 155100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20230726 | 155000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20230726 | 154900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20230726 | 154800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20230726 | 154700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20230726 | 154600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20230726 | 154500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20230726 | 154400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20230726 | 154300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20230726 | 154200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20230726 | 154100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20230726 | 154000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20230726 | 153900 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20230726 | 153800 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20230726 | 153700 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20230726 | 153600 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20230726 | 153500 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20230726 | 153400 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20230726 | 153300 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20230726 | 153200 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20230726 | 153100 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 213 | 20230726 | 153000 | 6798375050 | 39150 | 39150 | 39150 | 39150 | 1526 |
| 214 | 20230726 | 152900 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20230726 | 152800 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20230726 | 152700 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20230726 | 152600 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20230726 | 152500 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20230726 | 152400 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20230726 | 152300 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20230726 | 152200 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20230726 | 152100 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20230726 | 152000 | 6738632150 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20230726 | 151900 | 6738632150 | 39750 | 39350 | 39750 | 39200 | 325 |
| 225 | 20230726 | 151800 | 6725827200 | 39300 | 39250 | 39300 | 39250 | 59 |
| 226 | 20230726 | 151700 | 6723510550 | 39250 | 39200 | 39300 | 39200 | 2027 |
| 227 | 20230726 | 151600 | 6644047600 | 39150 | 39200 | 39200 | 39100 | 482 |
| 228 | 20230726 | 151500 | 6625173900 | 39150 | 39250 | 39250 | 39150 | 931 |
| 229 | 20230726 | 151400 | 6588663000 | 39250 | 39300 | 39300 | 39250 | 189 |
| 230 | 20230726 | 151300 | 6581241050 | 39500 | 39350 | 39500 | 39350 | 29 |
| 231 | 20230726 | 151200 | 6580097950 | 39350 | 39300 | 39350 | 39300 | 238 |
| 232 | 20230726 | 151100 | 6570739100 | 39300 | 39250 | 39550 | 39250 | 28 |
| 233 | 20230726 | 151000 | 6569634050 | 39550 | 39250 | 39550 | 39150 | 1019 |
| 234 | 20230726 | 150900 | 6529683400 | 39200 | 39250 | 39300 | 39200 | 104 |
| 235 | 20230726 | 150800 | 6525601550 | 39200 | 39200 | 39300 | 39200 | 557 |
| 236 | 20230726 | 150700 | 6503763250 | 39200 | 39300 | 39350 | 39200 | 474 |
| 237 | 20230726 | 150600 | 6485161350 | 39300 | 39250 | 39350 | 39200 | 682 |
| 238 | 20230726 | 150500 | 6458407150 | 39250 | 39350 | 39350 | 39250 | 917 |
| 239 | 20230726 | 150400 | 6422371450 | 39300 | 39350 | 39350 | 39300 | 420 |
| 240 | 20230726 | 150300 | 6405847100 | 39350 | 39500 | 39500 | 39350 | 1261 |
| 241 | 20230726 | 150200 | 6356094450 | 39500 | 39500 | 39500 | 39500 | 44 |
| 242 | 20230726 | 150100 | 6354356450 | 39500 | 39550 | 39550 | 39500 | 60 |
| 243 | 20230726 | 150000 | 6351983500 | 39550 | 39500 | 39550 | 39500 | 80 |
| 244 | 20230726 | 145900 | 6348822200 | 39650 | 39600 | 39650 | 39550 | 320 |
| 245 | 20230726 | 145800 | 6336148150 | 39600 | 39700 | 39750 | 39600 | 252 |
| 246 | 20230726 | 145700 | 6326151350 | 39700 | 39650 | 39700 | 39650 | 9 |
| 247 | 20230726 | 145600 | 6325794100 | 39650 | 39500 | 39650 | 39500 | 29 |
| 248 | 20230726 | 145500 | 6324646100 | 39600 | 39500 | 39600 | 39500 | 15 |
| 249 | 20230726 | 145400 | 6324052600 | 39500 | 39550 | 39600 | 39500 | 41 |
| 250 | 20230726 | 145300 | 6322430550 | 39500 | 39550 | 39550 | 39500 | 136 |
| 251 | 20230726 | 145200 | 6317051900 | 39550 | 39550 | 39550 | 39450 | 60 |
| 252 | 20230726 | 145100 | 6314681950 | 39400 | 39400 | 39650 | 39400 | 10 |
| 253 | 20230726 | 145000 | 6314287700 | 39450 | 39400 | 39700 | 39400 | 248 |
| 254 | 20230726 | 144900 | 6304483100 | 39400 | 39350 | 39550 | 39350 | 258 |
| 255 | 20230726 | 144800 | 6294321100 | 39350 | 39500 | 39500 | 39350 | 211 |
| 256 | 20230726 | 144700 | 6286008100 | 39500 | 39600 | 39600 | 39400 | 1290 |
| 257 | 20230726 | 144600 | 6235029450 | 39600 | 39600 | 39650 | 39600 | 65 |
| 258 | 20230726 | 144500 | 6232454950 | 39700 | 39600 | 39700 | 39600 | 68 |
| 259 | 20230726 | 144400 | 6229761150 | 39600 | 39550 | 39600 | 39550 | 36 |
| 260 | 20230726 | 144300 | 6228336800 | 39550 | 39650 | 39650 | 39550 | 646 |
| 261 | 20230726 | 144200 | 6202731300 | 39700 | 39750 | 39750 | 39700 | 126 |
| 262 | 20230726 | 144100 | 6197728900 | 39750 | 39800 | 39900 | 39700 | 384 |
| 263 | 20230726 | 144000 | 6182444500 | 39700 | 39750 | 39800 | 39700 | 6 |
| 264 | 20230726 | 143900 | 6182206000 | 39750 | 39700 | 39750 | 39700 | 65 |
| 265 | 20230726 | 143800 | 6179622550 | 39700 | 39750 | 39750 | 39700 | 15 |
| 266 | 20230726 | 143700 | 6179026850 | 39750 | 39700 | 39750 | 39650 | 13 |
| 267 | 20230726 | 143600 | 6178510600 | 39650 | 39750 | 39750 | 39650 | 96 |
| 268 | 20230726 | 143500 | 6174698850 | 39700 | 39650 | 39700 | 39650 | 42 |
| 269 | 20230726 | 143400 | 6173031550 | 39650 | 39650 | 39750 | 39650 | 182 |
| 270 | 20230726 | 143300 | 6165810750 | 39650 | 39650 | 39650 | 39650 | 5 |
| 271 | 20230726 | 143200 | 6165612500 | 39650 | 39600 | 39650 | 39600 | 39 |
| 272 | 20230726 | 143100 | 6164066300 | 39600 | 39700 | 39800 | 39600 | 35 |
| 273 | 20230726 | 143000 | 6162677150 | 39800 | 39850 | 39850 | 39750 | 140 |
| 274 | 20230726 | 142900 | 6157105100 | 39800 | 39800 | 39850 | 39800 | 46 |
| 275 | 20230726 | 142800 | 6155272150 | 39800 | 39750 | 39850 | 39750 | 180 |
| 276 | 20230726 | 142700 | 6148108000 | 39700 | 39650 | 39700 | 39550 | 206 |
| 277 | 20230726 | 142600 | 6139931950 | 39650 | 39600 | 39650 | 39550 | 885 |
| 278 | 20230726 | 142500 | 6104886600 | 39600 | 39700 | 39700 | 39600 | 76 |
| 279 | 20230726 | 142400 | 6101871100 | 39750 | 39600 | 39800 | 39600 | 719 |
| 280 | 20230726 | 142300 | 6073391700 | 39600 | 39550 | 39600 | 39550 | 141 |
| 281 | 20230726 | 142200 | 6067814150 | 39550 | 39550 | 39550 | 39550 | 10 |
| 282 | 20230726 | 142100 | 6067418650 | 39550 | 39600 | 39650 | 39550 | 800 |
| 283 | 20230726 | 142000 | 6035709400 | 39600 | 39850 | 39850 | 39600 | 301 |
| 284 | 20230726 | 141900 | 6023745600 | 39850 | 39900 | 39900 | 39850 | 10 |
| 285 | 20230726 | 141800 | 6023346700 | 39950 | 39850 | 39950 | 39750 | 60 |
| 286 | 20230726 | 141700 | 6020951450 | 39700 | 39750 | 39850 | 39700 | 49 |
| 287 | 20230726 | 141600 | 6019002050 | 39700 | 39650 | 39800 | 39650 | 290 |
| 288 | 20230726 | 141500 | 6007490950 | 39650 | 39650 | 39700 | 39600 | 297 |
| 289 | 20230726 | 141400 | 5995714700 | 39650 | 39600 | 39700 | 39600 | 124 |
| 290 | 20230726 | 141300 | 5990795550 | 39600 | 39750 | 39750 | 39600 | 224 |
| 291 | 20230726 | 141200 | 5981901500 | 39650 | 39700 | 39700 | 39600 | 370 |
| 292 | 20230726 | 141100 | 5967230150 | 39700 | 39700 | 39750 | 39650 | 193 |
| 293 | 20230726 | 141000 | 5959570750 | 39750 | 39700 | 39750 | 39650 | 163 |
| 294 | 20230726 | 140900 | 5953099150 | 39700 | 39750 | 39850 | 39700 | 533 |
| 295 | 20230726 | 140800 | 5931925700 | 39750 | 39800 | 39800 | 39700 | 114 |
| 296 | 20230726 | 140700 | 5927395300 | 39750 | 39750 | 39750 | 39700 | 127 |
| 297 | 20230726 | 140600 | 5922348950 | 39750 | 39700 | 39800 | 39600 | 836 |
| 298 | 20230726 | 140500 | 5889190000 | 39700 | 39950 | 39950 | 39700 | 307 |
| 299 | 20230726 | 140400 | 5876965900 | 39900 | 39900 | 39950 | 39850 | 138 |
| 300 | 20230726 | 140300 | 5871462200 | 39850 | 39850 | 40000 | 39850 | 261 |
| 301 | 20230726 | 140200 | 5861045650 | 39850 | 39800 | 39950 | 39800 | 352 |
| 302 | 20230726 | 140100 | 5847016600 | 39800 | 39850 | 39950 | 39800 | 434 |
| 303 | 20230726 | 140000 | 5829720350 | 39800 | 39700 | 39950 | 39700 | 688 |
| 304 | 20230726 | 135900 | 5802332950 | 39800 | 40000 | 40000 | 39700 | 139 |
| 305 | 20230726 | 135800 | 5796789550 | 40000 | 39650 | 40000 | 39650 | 450 |
| 306 | 20230726 | 135700 | 5778908350 | 39700 | 39850 | 39900 | 39650 | 445 |
| 307 | 20230726 | 135600 | 5761202950 | 39800 | 39700 | 40100 | 39700 | 771 |
| 308 | 20230726 | 135500 | 5730522950 | 39700 | 39750 | 39750 | 39700 | 471 |
| 309 | 20230726 | 135400 | 5711824200 | 39700 | 39750 | 39750 | 39700 | 256 |
| 310 | 20230726 | 135300 | 5701653300 | 39800 | 39850 | 39950 | 39750 | 1052 |
| 311 | 20230726 | 135200 | 5659778200 | 39800 | 39850 | 40000 | 39800 | 387 |
| 312 | 20230726 | 135100 | 5644349050 | 39850 | 39800 | 39850 | 39800 | 245 |
| 313 | 20230726 | 135000 | 5634593450 | 39850 | 39950 | 39950 | 39850 | 607 |
| 314 | 20230726 | 134900 | 5610371800 | 40000 | 39950 | 40050 | 39950 | 97 |
| 315 | 20230726 | 134800 | 5606487650 | 39950 | 39950 | 39950 | 39950 | 8 |
| 316 | 20230726 | 134700 | 5606168050 | 40050 | 39950 | 40050 | 39950 | 94 |
| 317 | 20230726 | 134600 | 5602411250 | 39950 | 40000 | 40000 | 39900 | 121 |
| 318 | 20230726 | 134500 | 5597574750 | 40000 | 39950 | 40150 | 39850 | 378 |
| 319 | 20230726 | 134400 | 5582465000 | 40000 | 40100 | 40100 | 40000 | 243 |
| 320 | 20230726 | 134300 | 5572738500 | 40050 | 40100 | 40150 | 40050 | 332 |
| 321 | 20230726 | 134200 | 5559425150 | 40100 | 40150 | 40250 | 40100 | 335 |
| 322 | 20230726 | 134100 | 5545949650 | 40100 | 40200 | 40200 | 40100 | 246 |
| 323 | 20230726 | 134000 | 5536066500 | 40150 | 39850 | 40200 | 39850 | 1229 |
| 324 | 20230726 | 133900 | 5486895750 | 39850 | 40000 | 40000 | 39850 | 249 |
| 325 | 20230726 | 133800 | 5476955750 | 40000 | 40050 | 40050 | 39800 | 448 |
| 326 | 20230726 | 133700 | 5459026350 | 40050 | 40200 | 40200 | 39950 | 530 |
| 327 | 20230726 | 133600 | 5437775600 | 40150 | 39850 | 40200 | 39800 | 1767 |
| 328 | 20230726 | 133500 | 5367256550 | 39900 | 40000 | 40000 | 39850 | 1024 |
| 329 | 20230726 | 133400 | 5326394150 | 40000 | 40100 | 40200 | 40000 | 1175 |
| 330 | 20230726 | 133300 | 5279331150 | 40200 | 40250 | 40300 | 40200 | 247 |
| 331 | 20230726 | 133200 | 5269385300 | 40200 | 40350 | 40350 | 40150 | 1256 |
| 332 | 20230726 | 133100 | 5218863200 | 40350 | 40400 | 40400 | 40350 | 234 |
| 333 | 20230726 | 133000 | 5209412150 | 40400 | 40500 | 40500 | 40400 | 96 |
| 334 | 20230726 | 132900 | 5205525750 | 40550 | 40450 | 40550 | 40450 | 161 |
| 335 | 20230726 | 132800 | 5199004750 | 40400 | 40500 | 40500 | 40400 | 305 |
| 336 | 20230726 | 132700 | 5186665700 | 40450 | 40400 | 40600 | 40400 | 742 |
| 337 | 20230726 | 132600 | 5156623050 | 40400 | 40300 | 40500 | 40250 | 325 |
| 338 | 20230726 | 132500 | 5143507500 | 40300 | 40350 | 40350 | 40200 | 1276 |
| 339 | 20230726 | 132400 | 5092099300 | 40400 | 40450 | 40550 | 40350 | 719 |
| 340 | 20230726 | 132300 | 5063035250 | 40400 | 40600 | 40600 | 40400 | 1084 |
| 341 | 20230726 | 132200 | 5019135350 | 40600 | 40800 | 40800 | 40600 | 518 |
| 342 | 20230726 | 132100 | 4998061700 | 40850 | 41000 | 41000 | 40850 | 69 |
| 343 | 20230726 | 132000 | 4995237850 | 41050 | 41100 | 41200 | 41000 | 416 |
| 344 | 20230726 | 131900 | 4978171900 | 41150 | 41200 | 41250 | 41100 | 396 |
| 345 | 20230726 | 131800 | 4961858450 | 41250 | 41050 | 41250 | 41050 | 152 |
| 346 | 20230726 | 131700 | 4955595250 | 41000 | 41250 | 41300 | 41000 | 310 |
| 347 | 20230726 | 131600 | 4942823100 | 41250 | 40850 | 41300 | 40800 | 2714 |
| 348 | 20230726 | 131500 | 4831210350 | 40800 | 40850 | 40850 | 40800 | 500 |
| 349 | 20230726 | 131400 | 4810802600 | 40850 | 40850 | 40850 | 40800 | 142 |
| 350 | 20230726 | 131300 | 4805006350 | 40850 | 40850 | 40850 | 40850 | 201 |
| 351 | 20230726 | 131200 | 4796795500 | 40800 | 40800 | 40850 | 40800 | 124 |
| 352 | 20230726 | 131100 | 4791734150 | 40850 | 40850 | 40850 | 40800 | 147 |
| 353 | 20230726 | 131000 | 4785732200 | 40900 | 40950 | 40950 | 40900 | 51 |
| 354 | 20230726 | 130900 | 4783644250 | 40950 | 40950 | 41000 | 40950 | 468 |
| 355 | 20230726 | 130800 | 4764478450 | 40950 | 40900 | 40950 | 40900 | 410 |
| 356 | 20230726 | 130700 | 4747690250 | 40900 | 40900 | 40950 | 40900 | 60 |
| 357 | 20230726 | 130600 | 4745235750 | 40950 | 41000 | 41050 | 40950 | 372 |
| 358 | 20230726 | 130500 | 4730000850 | 41000 | 41100 | 41100 | 41000 | 175 |
| 359 | 20230726 | 130400 | 4722821950 | 41100 | 41000 | 41100 | 41000 | 968 |
| 360 | 20230726 | 130300 | 4683123000 | 41000 | 40900 | 41000 | 40900 | 509 |
| 361 | 20230726 | 130200 | 4662290900 | 40850 | 40950 | 40950 | 40800 | 281 |
| 362 | 20230726 | 130100 | 4650798650 | 40950 | 40950 | 41000 | 40950 | 123 |
| 363 | 20230726 | 130000 | 4645761650 | 40900 | 40900 | 41100 | 40900 | 162 |
| 364 | 20230726 | 125900 | 4639135650 | 41100 | 41000 | 41100 | 41000 | 133 |
| 365 | 20230726 | 125800 | 4633670450 | 41000 | 40900 | 41100 | 40900 | 1132 |
| 366 | 20230726 | 125700 | 4587265600 | 40900 | 40900 | 40900 | 40850 | 190 |
| 367 | 20230726 | 125600 | 4579495150 | 40900 | 40850 | 40900 | 40800 | 298 |
| 368 | 20230726 | 125500 | 4567329250 | 40850 | 40800 | 40850 | 40800 | 50 |
| 369 | 20230726 | 125400 | 4565288150 | 40900 | 40850 | 40950 | 40800 | 156 |
| 370 | 20230726 | 125300 | 4558917550 | 40950 | 40800 | 40950 | 40800 | 16 |
| 371 | 20230726 | 125200 | 4558264150 | 40950 | 40800 | 40950 | 40800 | 49 |
| 372 | 20230726 | 125100 | 4556264500 | 40800 | 40850 | 40950 | 40750 | 119 |
| 373 | 20230726 | 125000 | 4551409450 | 40950 | 40700 | 40950 | 40700 | 1176 |
| 374 | 20230726 | 124900 | 4503407350 | 40700 | 40800 | 40800 | 40700 | 46 |
| 375 | 20230726 | 124800 | 4501532650 | 40800 | 40650 | 40800 | 40650 | 92 |
| 376 | 20230726 | 124700 | 4497790000 | 40650 | 40850 | 40850 | 40650 | 468 |
| 377 | 20230726 | 124600 | 4478731600 | 40850 | 40650 | 40850 | 40550 | 658 |
| 378 | 20230726 | 124500 | 4451951950 | 40600 | 40550 | 40600 | 40500 | 537 |
| 379 | 20230726 | 124400 | 4430167000 | 40600 | 40650 | 40650 | 40600 | 473 |
| 380 | 20230726 | 124300 | 4410960450 | 40650 | 40700 | 40700 | 40650 | 132 |
| 381 | 20230726 | 124200 | 4405592600 | 40700 | 40900 | 40900 | 40700 | 472 |
| 382 | 20230726 | 124100 | 4386320200 | 40900 | 41000 | 41000 | 40900 | 323 |
| 383 | 20230726 | 124000 | 4373107600 | 40950 | 41100 | 41100 | 40950 | 243 |
| 384 | 20230726 | 123900 | 4363145850 | 41100 | 41200 | 41200 | 41100 | 358 |
| 385 | 20230726 | 123800 | 4348412850 | 41200 | 41200 | 41200 | 41150 | 102 |
| 386 | 20230726 | 123700 | 4344212550 | 41200 | 41250 | 41250 | 41200 | 313 |
| 387 | 20230726 | 123600 | 4331311450 | 41200 | 41200 | 41300 | 41150 | 659 |
| 388 | 20230726 | 123500 | 4304120650 | 41200 | 41250 | 41250 | 41200 | 318 |
| 389 | 20230726 | 123400 | 4291008250 | 41250 | 41150 | 41250 | 41100 | 523 |
| 390 | 20230726 | 123300 | 4269478750 | 41100 | 41100 | 41150 | 40950 | 738 |
| 391 | 20230726 | 123200 | 4239227000 | 41100 | 41250 | 41250 | 41000 | 1150 |
| 392 | 20230726 | 123100 | 4191946600 | 41250 | 41100 | 41350 | 41100 | 1470 |
| 393 | 20230726 | 123000 | 4131350750 | 41150 | 40850 | 41150 | 40850 | 3271 |
| 394 | 20230726 | 122900 | 3997324900 | 40850 | 40850 | 40850 | 40850 | 77 |
| 395 | 20230726 | 122800 | 3994179450 | 40850 | 40900 | 40900 | 40850 | 368 |
| 396 | 20230726 | 122700 | 3979141500 | 40900 | 40700 | 40900 | 40700 | 1351 |
| 397 | 20230726 | 122600 | 3924015050 | 40700 | 40500 | 40700 | 40500 | 417 |
| 398 | 20230726 | 122500 | 3907058850 | 40500 | 40550 | 40650 | 40500 | 494 |
| 399 | 20230726 | 122400 | 3887034200 | 40550 | 40650 | 40650 | 40550 | 932 |
| 400 | 20230726 | 122300 | 3849206500 | 40650 | 40650 | 40650 | 40600 | 320 |
| 401 | 20230726 | 122200 | 3836200850 | 40650 | 40650 | 40650 | 40650 | 1 |
| 402 | 20230726 | 122100 | 3836160200 | 40650 | 40650 | 40650 | 40600 | 560 |
| 403 | 20230726 | 122000 | 3813409200 | 40650 | 40650 | 40650 | 40600 | 237 |
| 404 | 20230726 | 121900 | 3803776250 | 40650 | 40650 | 40650 | 40650 | 462 |
| 405 | 20230726 | 121800 | 3784995950 | 40650 | 40650 | 40650 | 40650 | 208 |
| 406 | 20230726 | 121700 | 3776540750 | 40650 | 40650 | 40700 | 40650 | 573 |
| 407 | 20230726 | 121600 | 3753228300 | 40700 | 40700 | 40700 | 40650 | 107 |
| 408 | 20230726 | 121500 | 3748878600 | 40650 | 40700 | 40700 | 40650 | 63 |
| 409 | 20230726 | 121400 | 3746317400 | 40700 | 40600 | 40700 | 40600 | 124 |
| 410 | 20230726 | 121300 | 3741278750 | 40600 | 40650 | 40700 | 40600 | 713 |
| 411 | 20230726 | 121200 | 3712290450 | 40650 | 40600 | 40650 | 40600 | 313 |
| 412 | 20230726 | 121100 | 3699576000 | 40600 | 40500 | 40600 | 40500 | 169 |
| 413 | 20230726 | 121000 | 3692718150 | 40500 | 40450 | 40500 | 40400 | 422 |
| 414 | 20230726 | 120900 | 3675629650 | 40450 | 40400 | 40450 | 40400 | 153 |
| 415 | 20230726 | 120800 | 3669447600 | 40400 | 40400 | 40400 | 40400 | 110 |
| 416 | 20230726 | 120700 | 3665003600 | 40400 | 40350 | 40400 | 40350 | 263 |
| 417 | 20230726 | 120600 | 3654380600 | 40300 | 40300 | 40300 | 40300 | 173 |
| 418 | 20230726 | 120500 | 3647408700 | 40300 | 40300 | 40350 | 40300 | 48 |
| 419 | 20230726 | 120400 | 3645473800 | 40350 | 40300 | 40350 | 40250 | 172 |
| 420 | 20230726 | 120300 | 3638540850 | 40350 | 40350 | 40350 | 40300 | 82 |
| 421 | 20230726 | 120200 | 3635233650 | 40400 | 40350 | 40400 | 40350 | 1101 |
| 422 | 20230726 | 120100 | 3590760250 | 40300 | 40250 | 40300 | 40250 | 126 |
| 423 | 20230726 | 120000 | 3585685400 | 40250 | 40300 | 40350 | 40200 | 424 |
| 424 | 20230726 | 115900 | 3568596200 | 40300 | 40200 | 40300 | 40200 | 334 |
| 425 | 20230726 | 115800 | 3555147850 | 40250 | 40200 | 40250 | 40200 | 9 |
| 426 | 20230726 | 115700 | 3554786000 | 40200 | 40150 | 40200 | 40150 | 373 |
| 427 | 20230726 | 115600 | 3539791450 | 40150 | 40150 | 40150 | 40150 | 43 |
| 428 | 20230726 | 115500 | 3538065000 | 40150 | 40150 | 40150 | 40150 | 51 |
| 429 | 20230726 | 115400 | 3536017350 | 40150 | 40150 | 40150 | 40150 | 1 |
| 430 | 20230726 | 115300 | 3535977200 | 40150 | 40100 | 40150 | 40000 | 389 |
| 431 | 20230726 | 115200 | 3520393500 | 40100 | 40050 | 40100 | 40000 | 73 |
| 432 | 20230726 | 115100 | 3517470250 | 40100 | 40050 | 40100 | 40050 | 68 |
| 433 | 20230726 | 115000 | 3514743700 | 40050 | 40100 | 40100 | 40050 | 20 |
| 434 | 20230726 | 114900 | 3513942650 | 40050 | 40100 | 40150 | 40050 | 192 |
| 435 | 20230726 | 114800 | 3506243750 | 40100 | 40100 | 40100 | 40100 | 4 |
| 436 | 20230726 | 114700 | 3506083350 | 40150 | 40150 | 40150 | 40150 | 31 |
| 437 | 20230726 | 114600 | 3504838700 | 40100 | 40100 | 40150 | 40100 | 129 |
| 438 | 20230726 | 114500 | 3499664500 | 40050 | 40100 | 40100 | 40050 | 23 |
| 439 | 20230726 | 114400 | 3498742250 | 40100 | 40100 | 40100 | 40100 | 96 |
| 440 | 20230726 | 114300 | 3494892650 | 40100 | 40100 | 40100 | 40050 | 57 |
| 441 | 20230726 | 114200 | 3492607000 | 40050 | 40000 | 40050 | 40000 | 413 |
| 442 | 20230726 | 114100 | 3476084600 | 39950 | 39900 | 39950 | 39900 | 317 |
| 443 | 20230726 | 114000 | 3463425450 | 39900 | 39850 | 39900 | 39850 | 55 |
| 444 | 20230726 | 113900 | 3461231050 | 39900 | 39850 | 39900 | 39850 | 194 |
| 445 | 20230726 | 113800 | 3453495800 | 39850 | 39800 | 39850 | 39800 | 500 |
| 446 | 20230726 | 113700 | 3433589450 | 39750 | 39800 | 39800 | 39750 | 4 |
| 447 | 20230726 | 113600 | 3433430400 | 39750 | 39800 | 39800 | 39750 | 123 |
| 448 | 20230726 | 113500 | 3428541100 | 39800 | 39750 | 39800 | 39750 | 6 |
| 449 | 20230726 | 113400 | 3428302400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 450 | 20230726 | 113300 | 3428302400 | 39750 | 39750 | 39750 | 39700 | 159 |
| 451 | 20230726 | 113200 | 3421983300 | 39750 | 39750 | 39800 | 39750 | 84 |
| 452 | 20230726 | 113100 | 3418644000 | 39800 | 39800 | 39800 | 39800 | 22 |
| 453 | 20230726 | 113000 | 3417768400 | 39700 | 39750 | 39750 | 39700 | 18 |
| 454 | 20230726 | 112900 | 3417053200 | 39750 | 39750 | 39750 | 39750 | 55 |
| 455 | 20230726 | 112800 | 3414866950 | 39700 | 39650 | 39700 | 39650 | 51 |
| 456 | 20230726 | 112700 | 3412843600 | 39700 | 39700 | 39700 | 39650 | 203 |
| 457 | 20230726 | 112600 | 3404789500 | 39700 | 39700 | 39700 | 39650 | 128 |
| 458 | 20230726 | 112500 | 3399708600 | 39700 | 39700 | 39700 | 39700 | 55 |
| 459 | 20230726 | 112400 | 3397525100 | 39650 | 39700 | 39700 | 39650 | 184 |
| 460 | 20230726 | 112300 | 3390227950 | 39700 | 39750 | 39750 | 39700 | 610 |
| 461 | 20230726 | 112200 | 3366010250 | 39750 | 39700 | 39750 | 39700 | 66 |
| 462 | 20230726 | 112100 | 3363389350 | 39750 | 39750 | 39750 | 39700 | 69 |
| 463 | 20230726 | 112000 | 3360648500 | 39750 | 39750 | 39800 | 39750 | 174 |
| 464 | 20230726 | 111900 | 3353731300 | 39800 | 39800 | 39800 | 39800 | 7 |
| 465 | 20230726 | 111800 | 3353452700 | 39750 | 39750 | 39750 | 39750 | 194 |
| 466 | 20230726 | 111700 | 3345741200 | 39750 | 39750 | 39750 | 39750 | 22 |
| 467 | 20230726 | 111600 | 3344866700 | 39750 | 39750 | 39750 | 39750 | 233 |
| 468 | 20230726 | 111500 | 3335604950 | 39700 | 39700 | 39700 | 39700 | 245 |
| 469 | 20230726 | 111400 | 3325878450 | 39700 | 39700 | 39700 | 39650 | 487 |
| 470 | 20230726 | 111300 | 3306545800 | 39650 | 39700 | 39700 | 39650 | 215 |
| 471 | 20230726 | 111200 | 3298019650 | 39700 | 39700 | 39700 | 39650 | 109 |
| 472 | 20230726 | 111100 | 3293694400 | 39700 | 39650 | 39700 | 39650 | 239 |
| 473 | 20230726 | 111000 | 3284214000 | 39700 | 39750 | 39800 | 39650 | 932 |
| 474 | 20230726 | 110900 | 3247186400 | 39750 | 39800 | 39800 | 39750 | 185 |
| 475 | 20230726 | 110800 | 3239823550 | 39800 | 39800 | 39850 | 39800 | 183 |
| 476 | 20230726 | 110700 | 3232536300 | 39850 | 39850 | 39850 | 39850 | 17 |
| 477 | 20230726 | 110600 | 3231858850 | 39850 | 39850 | 39850 | 39850 | 406 |
| 478 | 20230726 | 110500 | 3215679750 | 39850 | 39800 | 39850 | 39800 | 570 |
| 479 | 20230726 | 110400 | 3192993250 | 39850 | 39850 | 39850 | 39850 | 39 |
| 480 | 20230726 | 110300 | 3191439100 | 39900 | 39900 | 39900 | 39900 | 21 |
| 481 | 20230726 | 110200 | 3190601200 | 39750 | 39800 | 39850 | 39750 | 139 |
| 482 | 20230726 | 110100 | 3185069700 | 39800 | 39750 | 39800 | 39700 | 128 |
| 483 | 20230726 | 110000 | 3179985950 | 39650 | 39700 | 39800 | 39650 | 77 |
| 484 | 20230726 | 105900 | 3176928550 | 39650 | 39700 | 39700 | 39650 | 182 |
| 485 | 20230726 | 105800 | 3169707150 | 39700 | 39700 | 39750 | 39600 | 123 |
| 486 | 20230726 | 105700 | 3164821400 | 39700 | 39700 | 39700 | 39600 | 99 |
| 487 | 20230726 | 105600 | 3160897100 | 39700 | 39750 | 39750 | 39650 | 932 |
| 488 | 20230726 | 105500 | 3123922200 | 39650 | 39700 | 39850 | 39650 | 304 |
| 489 | 20230726 | 105400 | 3111841700 | 39700 | 39800 | 39800 | 39700 | 104 |
| 490 | 20230726 | 105300 | 3107707700 | 39800 | 39850 | 39900 | 39750 | 94 |
| 491 | 20230726 | 105200 | 3103963150 | 39850 | 39750 | 39850 | 39750 | 417 |
| 492 | 20230726 | 105100 | 3087366400 | 39750 | 39700 | 39800 | 39650 | 419 |
| 493 | 20230726 | 105000 | 3070709150 | 39700 | 39600 | 39750 | 39600 | 673 |
| 494 | 20230726 | 104900 | 3044004100 | 39550 | 39600 | 39600 | 39550 | 262 |
| 495 | 20230726 | 104800 | 3033639600 | 39550 | 39750 | 39750 | 39500 | 1752 |
| 496 | 20230726 | 104700 | 2964142500 | 39800 | 39900 | 39900 | 39750 | 1136 |
| 497 | 20230726 | 104600 | 2918896750 | 39950 | 40000 | 40000 | 39900 | 425 |
| 498 | 20230726 | 104500 | 2901913550 | 40050 | 40100 | 40100 | 40000 | 326 |
| 499 | 20230726 | 104400 | 2888857050 | 40100 | 40050 | 40100 | 40050 | 129 |
| 500 | 20230726 | 104300 | 2883686550 | 40050 | 40150 | 40150 | 40050 | 406 |
| 501 | 20230726 | 104200 | 2867403400 | 40100 | 40250 | 40250 | 40100 | 262 |
| 502 | 20230726 | 104100 | 2856877250 | 40250 | 40250 | 40300 | 40250 | 253 |
| 503 | 20230726 | 104000 | 2846682750 | 40300 | 40250 | 40300 | 40250 | 85 |
| 504 | 20230726 | 103900 | 2843259450 | 40200 | 40100 | 40200 | 40100 | 848 |
| 505 | 20230726 | 103800 | 2809180600 | 40100 | 40200 | 40200 | 40100 | 194 |
| 506 | 20230726 | 103700 | 2801393550 | 40150 | 40150 | 40150 | 40150 | 168 |
| 507 | 20230726 | 103600 | 2794648350 | 40200 | 40100 | 40200 | 40100 | 274 |
| 508 | 20230726 | 103500 | 2783653400 | 40150 | 40150 | 40150 | 40150 | 97 |
| 509 | 20230726 | 103400 | 2779758850 | 40150 | 40150 | 40150 | 40150 | 139 |
| 510 | 20230726 | 103300 | 2774178000 | 40150 | 40150 | 40200 | 40100 | 182 |
| 511 | 20230726 | 103200 | 2766870700 | 40150 | 40150 | 40150 | 40150 | 38 |
| 512 | 20230726 | 103100 | 2765345000 | 40100 | 40200 | 40200 | 40100 | 191 |
| 513 | 20230726 | 103000 | 2757677600 | 40200 | 40200 | 40250 | 40200 | 161 |
| 514 | 20230726 | 102900 | 2751203000 | 40200 | 40200 | 40300 | 40200 | 937 |
| 515 | 20230726 | 102800 | 2713491950 | 40200 | 40200 | 40250 | 40150 | 228 |
| 516 | 20230726 | 102700 | 2704325500 | 40250 | 40150 | 40250 | 40050 | 682 |
| 517 | 20230726 | 102600 | 2676968650 | 40150 | 40200 | 40200 | 40100 | 171 |
| 518 | 20230726 | 102500 | 2670099550 | 40200 | 40300 | 40300 | 40200 | 249 |
| 519 | 20230726 | 102400 | 2660069450 | 40350 | 40500 | 40500 | 40350 | 461 |
| 520 | 20230726 | 102300 | 2641449650 | 40500 | 40550 | 40550 | 40450 | 144 |
| 521 | 20230726 | 102200 | 2635613650 | 40600 | 40750 | 40750 | 40600 | 1446 |
| 522 | 20230726 | 102100 | 2576738850 | 40750 | 40850 | 40950 | 40750 | 1984 |
| 523 | 20230726 | 102000 | 2495732100 | 40750 | 40450 | 40850 | 40450 | 986 |
| 524 | 20230726 | 101900 | 2455667050 | 40450 | 40350 | 40450 | 40350 | 270 |
| 525 | 20230726 | 101800 | 2444757350 | 40350 | 40400 | 40400 | 40350 | 162 |
| 526 | 20230726 | 101700 | 2438212600 | 40350 | 40350 | 40450 | 40350 | 135 |
| 527 | 20230726 | 101600 | 2432763200 | 40350 | 40300 | 40350 | 40300 | 126 |
| 528 | 20230726 | 101500 | 2427682850 | 40300 | 40250 | 40350 | 40250 | 347 |
| 529 | 20230726 | 101400 | 2413696350 | 40250 | 40150 | 40250 | 40150 | 99 |
| 530 | 20230726 | 101300 | 2409713300 | 40200 | 40150 | 40200 | 40150 | 91 |
| 531 | 20230726 | 101200 | 2406058450 | 40250 | 40050 | 40250 | 40000 | 196 |
| 532 | 20230726 | 101100 | 2398199650 | 40050 | 40000 | 40050 | 40000 | 18 |
| 533 | 20230726 | 101000 | 2397479000 | 40000 | 40150 | 40150 | 40000 | 294 |
| 534 | 20230726 | 100900 | 2385689800 | 40150 | 40100 | 40150 | 40100 | 127 |
| 535 | 20230726 | 100800 | 2380594200 | 40100 | 40100 | 40150 | 39750 | 1211 |
| 536 | 20230726 | 100700 | 2332219100 | 40100 | 40050 | 40100 | 40050 | 40 |
| 537 | 20230726 | 100600 | 2330617050 | 40050 | 40000 | 40050 | 40000 | 79 |
| 538 | 20230726 | 100500 | 2327454000 | 39950 | 40050 | 40050 | 39900 | 522 |
| 539 | 20230726 | 100400 | 2306602350 | 40050 | 40000 | 40050 | 39900 | 416 |
| 540 | 20230726 | 100300 | 2289972900 | 40000 | 40000 | 40050 | 40000 | 808 |
| 541 | 20230726 | 100200 | 2257634250 | 40050 | 40250 | 40250 | 40000 | 823 |
| 542 | 20230726 | 100100 | 2224636500 | 40250 | 40300 | 40350 | 40250 | 84 |
| 543 | 20230726 | 100000 | 2221253400 | 40300 | 40350 | 40350 | 40300 | 487 |
| 544 | 20230726 | 095900 | 2201624600 | 40300 | 40200 | 40350 | 40200 | 217 |
| 545 | 20230726 | 095800 | 2192878600 | 40300 | 40150 | 40300 | 40150 | 158 |
| 546 | 20230726 | 095700 | 2186512700 | 40300 | 40150 | 40300 | 40150 | 20 |
| 547 | 20230726 | 095600 | 2185708200 | 40150 | 40250 | 40300 | 40150 | 32 |
| 548 | 20230726 | 095500 | 2184420250 | 40100 | 40250 | 40250 | 40100 | 363 |
| 549 | 20230726 | 095400 | 2169829850 | 40200 | 40300 | 40300 | 40200 | 100 |
| 550 | 20230726 | 095300 | 2165804250 | 40300 | 40300 | 40350 | 40300 | 124 |
| 551 | 20230726 | 095200 | 2160806700 | 40300 | 40300 | 40300 | 40250 | 14 |
| 552 | 20230726 | 095100 | 2160242850 | 40300 | 40350 | 40350 | 40300 | 191 |
| 553 | 20230726 | 095000 | 2152545000 | 40350 | 40250 | 40350 | 40250 | 62 |
| 554 | 20230726 | 094900 | 2150044550 | 40250 | 40200 | 40250 | 40200 | 90 |
| 555 | 20230726 | 094800 | 2146423600 | 40050 | 40000 | 40050 | 40000 | 68 |
| 556 | 20230726 | 094700 | 2143701950 | 40050 | 40100 | 40200 | 40050 | 877 |
| 557 | 20230726 | 094600 | 2108568250 | 40100 | 40250 | 40250 | 40000 | 2119 |
| 558 | 20230726 | 094500 | 2023595250 | 40200 | 40200 | 40250 | 40200 | 236 |
| 559 | 20230726 | 094400 | 2014103700 | 40350 | 40400 | 40400 | 40200 | 2308 |
| 560 | 20230726 | 094300 | 1921039600 | 40500 | 40400 | 40500 | 40400 | 94 |
| 561 | 20230726 | 094200 | 1917238200 | 40450 | 40450 | 40450 | 40450 | 23 |
| 562 | 20230726 | 094100 | 1916307850 | 40450 | 40450 | 40450 | 40400 | 340 |
| 563 | 20230726 | 094000 | 1902566000 | 40450 | 40450 | 40500 | 40450 | 601 |
| 564 | 20230726 | 093900 | 1878249300 | 40500 | 40550 | 40550 | 40500 | 336 |
| 565 | 20230726 | 093800 | 1864637250 | 40600 | 40650 | 40750 | 40500 | 295 |
| 566 | 20230726 | 093700 | 1852661800 | 40650 | 40650 | 40700 | 40600 | 535 |
| 567 | 20230726 | 093600 | 1830910650 | 40650 | 40450 | 40650 | 40450 | 303 |
| 568 | 20230726 | 093500 | 1818607700 | 40450 | 40500 | 40500 | 40350 | 439 |
| 569 | 20230726 | 093400 | 1800868900 | 40500 | 40450 | 40650 | 40300 | 393 |
| 570 | 20230726 | 093300 | 1784981300 | 40650 | 40950 | 40950 | 40500 | 2821 |
| 571 | 20230726 | 093200 | 1670333250 | 40900 | 41350 | 41400 | 40900 | 2773 |
| 572 | 20230726 | 093100 | 1556068100 | 41350 | 41400 | 41500 | 41300 | 1037 |
| 573 | 20230726 | 093000 | 1513169450 | 41400 | 41500 | 41500 | 41200 | 1464 |
| 574 | 20230726 | 092900 | 1452698750 | 41450 | 41750 | 41800 | 41400 | 2983 |
| 575 | 20230726 | 092800 | 1328557200 | 41700 | 41350 | 41800 | 41350 | 2280 |
| 576 | 20230726 | 092700 | 1233798450 | 41400 | 41400 | 41450 | 41250 | 2202 |
| 577 | 20230726 | 092600 | 1142732400 | 41300 | 41100 | 41450 | 41100 | 2548 |
| 578 | 20230726 | 092500 | 1037757100 | 41150 | 41150 | 41150 | 41000 | 1963 |
| 579 | 20230726 | 092400 | 957151750 | 41150 | 41050 | 41150 | 40850 | 3341 |
| 580 | 20230726 | 092300 | 819829600 | 41100 | 40750 | 41100 | 40600 | 3174 |
| 581 | 20230726 | 092200 | 689801050 | 40600 | 40650 | 40900 | 40600 | 1916 |
| 582 | 20230726 | 092100 | 611729200 | 40650 | 40450 | 40800 | 40450 | 1478 |
| 583 | 20230726 | 092000 | 551693400 | 40450 | 40200 | 40450 | 40200 | 1376 |
| 584 | 20230726 | 091900 | 496235600 | 40200 | 40250 | 40250 | 40200 | 300 |
| 585 | 20230726 | 091800 | 484162000 | 40250 | 40300 | 40350 | 40250 | 273 |
| 586 | 20230726 | 091700 | 473162350 | 40300 | 39950 | 40300 | 39800 | 2070 |
| 587 | 20230726 | 091600 | 390368700 | 39950 | 39750 | 39950 | 39750 | 193 |
| 588 | 20230726 | 091500 | 382664400 | 39750 | 39800 | 39950 | 39750 | 258 |
| 589 | 20230726 | 091400 | 372387950 | 39800 | 39750 | 39850 | 39700 | 547 |
| 590 | 20230726 | 091300 | 350624400 | 39750 | 39750 | 39800 | 39750 | 134 |
| 591 | 20230726 | 091200 | 345297150 | 39800 | 39900 | 39950 | 39800 | 360 |
| 592 | 20230726 | 091100 | 330925350 | 39900 | 39600 | 39900 | 39600 | 365 |
| 593 | 20230726 | 091000 | 316449550 | 39400 | 39350 | 39450 | 39300 | 500 |
| 594 | 20230726 | 090900 | 296736350 | 39250 | 39300 | 39350 | 39200 | 3564 |
| 595 | 20230726 | 090800 | 156832150 | 39300 | 39400 | 39400 | 39300 | 597 |
| 596 | 20230726 | 090700 | 133331000 | 39450 | 39450 | 39450 | 39400 | 97 |
| 597 | 20230726 | 090600 | 129504450 | 39450 | 39450 | 39550 | 39450 | 407 |
| 598 | 20230726 | 090500 | 113436350 | 39450 | 39450 | 39550 | 39450 | 250 |
| 599 | 20230726 | 090400 | 103569650 | 39450 | 39450 | 39500 | 39400 | 463 |
| 600 | 20230726 | 090300 | 85305650 | 39500 | 39450 | 39500 | 39450 | 232 |
| 601 | 20230726 | 090200 | 76148200 | 39450 | 39500 | 39550 | 39400 | 392 |
| 602 | 20230726 | 090100 | 60681800 | 39450 | 39500 | 39700 | 39450 | 587 |
| 603 | 20230726 | 090000 | 37500050 | 39550 | 39850 | 39850 | 39500 | 944 |