31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 8316 |
| 3 | 20230726 | 183200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20230726 | 183100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20230726 | 183000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20230726 | 182900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20230726 | 182800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20230726 | 182700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20230726 | 182600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20230726 | 182500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20230726 | 182400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20230726 | 182300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20230726 | 182200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20230726 | 182100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20230726 | 182000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20230726 | 181900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20230726 | 181800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20230726 | 181700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20230726 | 181600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20230726 | 181500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20230726 | 181400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20230726 | 181300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20230726 | 181200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20230726 | 181100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20230726 | 181000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20230726 | 180900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20230726 | 180800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20230726 | 180700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20230726 | 180600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20230726 | 180500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20230726 | 180400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20230726 | 180300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 8316 |
| 33 | 20230726 | 180200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20230726 | 180100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20230726 | 180000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20230726 | 175900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20230726 | 175800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20230726 | 175700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20230726 | 175600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20230726 | 175500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20230726 | 175400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20230726 | 175300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20230726 | 175200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20230726 | 175100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20230726 | 175000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20230726 | 174900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20230726 | 174800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20230726 | 174700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20230726 | 174600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20230726 | 174500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20230726 | 174400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20230726 | 174300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20230726 | 174200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20230726 | 174100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20230726 | 174000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20230726 | 173900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20230726 | 173800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20230726 | 173700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20230726 | 173600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20230726 | 173500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20230726 | 173400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20230726 | 173300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 8316 |
| 63 | 20230726 | 173200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20230726 | 173100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20230726 | 173000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20230726 | 172900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20230726 | 172800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20230726 | 172700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20230726 | 172600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20230726 | 172500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20230726 | 172400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20230726 | 172300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20230726 | 172200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20230726 | 172100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20230726 | 172000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20230726 | 171900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20230726 | 171800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20230726 | 171700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20230726 | 171600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20230726 | 171500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20230726 | 171400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20230726 | 171300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20230726 | 171200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20230726 | 171100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20230726 | 171000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20230726 | 170900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20230726 | 170800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20230726 | 170700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20230726 | 170600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20230726 | 170500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20230726 | 170400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20230726 | 170300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 8316 |
| 93 | 20230726 | 170200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20230726 | 170100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20230726 | 170000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20230726 | 165900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20230726 | 165800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20230726 | 165700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20230726 | 165600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20230726 | 165500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20230726 | 165400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20230726 | 165300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20230726 | 165200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20230726 | 165100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20230726 | 165000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20230726 | 164900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20230726 | 164800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20230726 | 164700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20230726 | 164600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20230726 | 164500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20230726 | 164400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20230726 | 164300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20230726 | 164200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20230726 | 164100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20230726 | 164000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20230726 | 163900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20230726 | 163800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20230726 | 163700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20230726 | 163600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20230726 | 163500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20230726 | 163400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20230726 | 163300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 8316 |
| 123 | 20230726 | 163200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20230726 | 163100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20230726 | 163000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20230726 | 162900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20230726 | 162800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20230726 | 162700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20230726 | 162600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20230726 | 162500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20230726 | 162400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20230726 | 162300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20230726 | 162200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20230726 | 162100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20230726 | 162000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20230726 | 161900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20230726 | 161800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20230726 | 161700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20230726 | 161600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20230726 | 161500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20230726 | 161400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20230726 | 161300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20230726 | 161200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20230726 | 161100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20230726 | 161000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20230726 | 160900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20230726 | 160800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20230726 | 160700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20230726 | 160600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20230726 | 160500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20230726 | 160400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20230726 | 160300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 8316 |
| 153 | 20230726 | 160200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20230726 | 160100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20230726 | 160000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20230726 | 155900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20230726 | 155800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20230726 | 155700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20230726 | 155600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20230726 | 155500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20230726 | 155400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20230726 | 155300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20230726 | 155200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20230726 | 155100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20230726 | 155000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20230726 | 154900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20230726 | 154800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20230726 | 154700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20230726 | 154600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20230726 | 154500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20230726 | 154400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20230726 | 154300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20230726 | 154200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20230726 | 154100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20230726 | 154000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20230726 | 153900 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20230726 | 153800 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20230726 | 153700 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20230726 | 153600 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20230726 | 153500 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20230726 | 153400 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20230726 | 153300 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 8316 |
| 183 | 20230726 | 153200 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20230726 | 153100 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20230726 | 153000 | 22642639550 | 41800 | 41800 | 41800 | 41800 | 8316 |
| 186 | 20230726 | 152900 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20230726 | 152800 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20230726 | 152700 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20230726 | 152600 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20230726 | 152500 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20230726 | 152400 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20230726 | 152300 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20230726 | 152200 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20230726 | 152100 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20230726 | 152000 | 22295030750 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20230726 | 151900 | 22295030750 | 41900 | 41950 | 41950 | 41800 | 1234 |
| 197 | 20230726 | 151800 | 22243373800 | 41850 | 41900 | 42000 | 41850 | 1420 |
| 198 | 20230726 | 151700 | 22183886350 | 41900 | 41800 | 41900 | 41800 | 2184 |
| 199 | 20230726 | 151600 | 22092564150 | 41850 | 41750 | 41950 | 41700 | 1278 |
| 200 | 20230726 | 151500 | 22039063700 | 41750 | 41700 | 41750 | 41600 | 3077 |
| 201 | 20230726 | 151400 | 21910854750 | 41600 | 41550 | 41700 | 41550 | 950 |
| 202 | 20230726 | 151300 | 21871266550 | 41550 | 41700 | 41700 | 41550 | 2535 |
| 203 | 20230726 | 151200 | 21765627950 | 41700 | 41600 | 41700 | 41500 | 2152 |
| 204 | 20230726 | 151100 | 21676209450 | 41600 | 41550 | 41600 | 41350 | 1733 |
| 205 | 20230726 | 151000 | 21604287250 | 41600 | 41450 | 41600 | 41400 | 1676 |
| 206 | 20230726 | 150900 | 21534792250 | 41500 | 41550 | 41550 | 41450 | 1448 |
| 207 | 20230726 | 150800 | 21474704300 | 41500 | 41600 | 41600 | 41500 | 698 |
| 208 | 20230726 | 150700 | 21445695250 | 41600 | 41600 | 41600 | 41550 | 447 |
| 209 | 20230726 | 150600 | 21427102550 | 41650 | 41600 | 41800 | 41600 | 761 |
| 210 | 20230726 | 150500 | 21395391800 | 41650 | 41700 | 41750 | 41650 | 2789 |
| 211 | 20230726 | 150400 | 21279168400 | 41750 | 41750 | 41750 | 41700 | 2190 |
| 212 | 20230726 | 150300 | 21187771350 | 41700 | 41850 | 41850 | 41700 | 1917 |
| 213 | 20230726 | 150200 | 21107672550 | 41850 | 41850 | 41850 | 41800 | 1217 |
| 214 | 20230726 | 150100 | 21056780000 | 41850 | 41900 | 41950 | 41850 | 838 |
| 215 | 20230726 | 150000 | 21021650150 | 41900 | 41900 | 42000 | 41850 | 542 |
| 216 | 20230726 | 145900 | 20998943000 | 41900 | 42050 | 42050 | 41900 | 259 |
| 217 | 20230726 | 145800 | 20988070650 | 42000 | 42150 | 42150 | 42000 | 2706 |
| 218 | 20230726 | 145700 | 20874375850 | 42100 | 42000 | 42100 | 42000 | 827 |
| 219 | 20230726 | 145600 | 20839588200 | 42050 | 41900 | 42050 | 41900 | 1070 |
| 220 | 20230726 | 145500 | 20794641950 | 41950 | 41850 | 41950 | 41850 | 296 |
| 221 | 20230726 | 145400 | 20782254050 | 41950 | 41950 | 42000 | 41950 | 356 |
| 222 | 20230726 | 145300 | 20767319750 | 41850 | 42000 | 42000 | 41850 | 1029 |
| 223 | 20230726 | 145200 | 20724192650 | 42000 | 41950 | 42050 | 41950 | 1732 |
| 224 | 20230726 | 145100 | 20651468000 | 41750 | 41950 | 42000 | 41750 | 1917 |
| 225 | 20230726 | 145000 | 20571295000 | 41950 | 41800 | 41950 | 41750 | 785 |
| 226 | 20230726 | 144900 | 20538392250 | 41650 | 41850 | 41850 | 41650 | 2787 |
| 227 | 20230726 | 144800 | 20422077300 | 41800 | 41800 | 41850 | 41750 | 103 |
| 228 | 20230726 | 144700 | 20417773750 | 41800 | 41750 | 41800 | 41750 | 491 |
| 229 | 20230726 | 144600 | 20397262000 | 41750 | 41700 | 41750 | 41700 | 25 |
| 230 | 20230726 | 144500 | 20396219250 | 41700 | 41750 | 41750 | 41700 | 265 |
| 231 | 20230726 | 144400 | 20385161400 | 41700 | 41850 | 41900 | 41700 | 851 |
| 232 | 20230726 | 144300 | 20349621550 | 41850 | 41850 | 41850 | 41850 | 12 |
| 233 | 20230726 | 144200 | 20349119350 | 41900 | 41950 | 41950 | 41850 | 347 |
| 234 | 20230726 | 144100 | 20334585800 | 42000 | 42000 | 42000 | 41950 | 1171 |
| 235 | 20230726 | 144000 | 20285405700 | 41950 | 41900 | 41950 | 41750 | 167 |
| 236 | 20230726 | 143900 | 20278420250 | 41800 | 41950 | 41950 | 41750 | 1232 |
| 237 | 20230726 | 143800 | 20226805900 | 41950 | 41950 | 42000 | 41950 | 426 |
| 238 | 20230726 | 143700 | 20208919150 | 41950 | 41900 | 41950 | 41900 | 305 |
| 239 | 20230726 | 143600 | 20196126700 | 41900 | 41800 | 41950 | 41700 | 614 |
| 240 | 20230726 | 143500 | 20170420800 | 41700 | 41650 | 41750 | 41650 | 724 |
| 241 | 20230726 | 143400 | 20140235800 | 41700 | 41700 | 41700 | 41600 | 117 |
| 242 | 20230726 | 143300 | 20135358850 | 41700 | 41600 | 41700 | 41600 | 605 |
| 243 | 20230726 | 143200 | 20110188850 | 41600 | 41800 | 41800 | 41600 | 1248 |
| 244 | 20230726 | 143100 | 20058219600 | 41800 | 41800 | 41950 | 41800 | 602 |
| 245 | 20230726 | 143000 | 20033050150 | 42000 | 42000 | 42000 | 41850 | 882 |
| 246 | 20230726 | 142900 | 19996098550 | 42000 | 41900 | 42000 | 41850 | 1410 |
| 247 | 20230726 | 142800 | 19936947250 | 41900 | 41900 | 41950 | 41800 | 202 |
| 248 | 20230726 | 142700 | 19928484400 | 41900 | 41850 | 41900 | 41800 | 511 |
| 249 | 20230726 | 142600 | 19907086900 | 41850 | 41650 | 41850 | 41600 | 473 |
| 250 | 20230726 | 142500 | 19887344200 | 41800 | 41750 | 41800 | 41600 | 391 |
| 251 | 20230726 | 142400 | 19871037600 | 41750 | 41700 | 41750 | 41700 | 14 |
| 252 | 20230726 | 142300 | 19870453200 | 41600 | 41800 | 41800 | 41550 | 1240 |
| 253 | 20230726 | 142200 | 19818906900 | 41600 | 41750 | 41800 | 41500 | 2207 |
| 254 | 20230726 | 142100 | 19727160400 | 41800 | 41950 | 41950 | 41650 | 821 |
| 255 | 20230726 | 142000 | 19692863150 | 42000 | 42050 | 42050 | 41900 | 1106 |
| 256 | 20230726 | 141900 | 19646391100 | 42050 | 42050 | 42050 | 42000 | 906 |
| 257 | 20230726 | 141800 | 19608301700 | 42050 | 41900 | 42050 | 41900 | 667 |
| 258 | 20230726 | 141700 | 19580259950 | 41950 | 42100 | 42150 | 41850 | 2946 |
| 259 | 20230726 | 141600 | 19456828750 | 42050 | 41850 | 42050 | 41850 | 3060 |
| 260 | 20230726 | 141500 | 19328592850 | 41850 | 41650 | 41850 | 41650 | 1042 |
| 261 | 20230726 | 141400 | 19285048300 | 41600 | 41650 | 41750 | 41600 | 2194 |
| 262 | 20230726 | 141300 | 19193679200 | 41700 | 41600 | 41750 | 41600 | 1032 |
| 263 | 20230726 | 141200 | 19150646850 | 41700 | 41600 | 41750 | 41600 | 115 |
| 264 | 20230726 | 141100 | 19145861450 | 41800 | 41500 | 41850 | 41450 | 4577 |
| 265 | 20230726 | 141000 | 18955310500 | 41400 | 41850 | 41850 | 41400 | 735 |
| 266 | 20230726 | 140900 | 18924796800 | 41850 | 41600 | 41850 | 41550 | 2473 |
| 267 | 20230726 | 140800 | 18821885750 | 41600 | 41650 | 41800 | 41600 | 308 |
| 268 | 20230726 | 140700 | 18809051050 | 41700 | 41450 | 41700 | 41450 | 200 |
| 269 | 20230726 | 140600 | 18800735050 | 41700 | 41800 | 41800 | 41350 | 1611 |
| 270 | 20230726 | 140500 | 18733987700 | 41700 | 41850 | 41950 | 41500 | 687 |
| 271 | 20230726 | 140400 | 18705348050 | 41950 | 41900 | 42000 | 41800 | 2782 |
| 272 | 20230726 | 140300 | 18588916950 | 42100 | 42100 | 42100 | 41750 | 6706 |
| 273 | 20230726 | 140200 | 18307628400 | 42100 | 41750 | 42150 | 41650 | 7166 |
| 274 | 20230726 | 140100 | 18007909250 | 41500 | 41500 | 41850 | 41500 | 1931 |
| 275 | 20230726 | 140000 | 17927394500 | 41500 | 41050 | 41500 | 41000 | 1866 |
| 276 | 20230726 | 135900 | 17850453650 | 41100 | 41100 | 41250 | 41000 | 950 |
| 277 | 20230726 | 135800 | 17811415900 | 41250 | 41100 | 41300 | 40800 | 5591 |
| 278 | 20230726 | 135700 | 17582273950 | 41100 | 41350 | 41350 | 41050 | 3443 |
| 279 | 20230726 | 135600 | 17440320600 | 41350 | 41350 | 41400 | 41300 | 685 |
| 280 | 20230726 | 135500 | 17411993150 | 41350 | 41500 | 41550 | 41300 | 2638 |
| 281 | 20230726 | 135400 | 17302882200 | 41600 | 41300 | 41600 | 41300 | 1606 |
| 282 | 20230726 | 135300 | 17236336550 | 41450 | 41350 | 41500 | 41250 | 1654 |
| 283 | 20230726 | 135200 | 17167864900 | 41300 | 41700 | 41800 | 41300 | 6548 |
| 284 | 20230726 | 135100 | 16895952150 | 41700 | 41800 | 41800 | 41650 | 2240 |
| 285 | 20230726 | 135000 | 16802580900 | 41800 | 41700 | 41950 | 41700 | 133 |
| 286 | 20230726 | 134900 | 16797022500 | 41700 | 41800 | 41850 | 41700 | 1682 |
| 287 | 20230726 | 134800 | 16726827600 | 41800 | 42050 | 42100 | 41800 | 824 |
| 288 | 20230726 | 134700 | 16692186750 | 41800 | 41600 | 41800 | 41600 | 395 |
| 289 | 20230726 | 134600 | 16675698200 | 41600 | 41600 | 41800 | 41550 | 863 |
| 290 | 20230726 | 134500 | 16639824600 | 41800 | 41600 | 41800 | 41550 | 1966 |
| 291 | 20230726 | 134400 | 16558023400 | 41600 | 41900 | 41900 | 41600 | 3298 |
| 292 | 20230726 | 134300 | 16420270300 | 42200 | 41900 | 42200 | 41900 | 1382 |
| 293 | 20230726 | 134200 | 16362160750 | 42200 | 41800 | 42200 | 41800 | 2609 |
| 294 | 20230726 | 134100 | 16252741050 | 41800 | 42000 | 42000 | 41750 | 1435 |
| 295 | 20230726 | 134000 | 16192758350 | 42000 | 41900 | 42000 | 41750 | 2666 |
| 296 | 20230726 | 133900 | 16081216200 | 41900 | 41850 | 41900 | 41700 | 1517 |
| 297 | 20230726 | 133800 | 16017845800 | 41850 | 41750 | 41850 | 41700 | 2396 |
| 298 | 20230726 | 133700 | 15917831000 | 41750 | 41650 | 41850 | 41650 | 595 |
| 299 | 20230726 | 133600 | 15893038000 | 41700 | 41650 | 41750 | 41600 | 3283 |
| 300 | 20230726 | 133500 | 15756321850 | 41650 | 41950 | 41950 | 41650 | 4987 |
| 301 | 20230726 | 133400 | 15548005000 | 41900 | 42000 | 42050 | 41900 | 2198 |
| 302 | 20230726 | 133300 | 15455721200 | 42000 | 42100 | 42200 | 42000 | 3630 |
| 303 | 20230726 | 133200 | 15302981600 | 42100 | 42150 | 42150 | 42100 | 858 |
| 304 | 20230726 | 133100 | 15266844700 | 42100 | 42250 | 42400 | 42100 | 2750 |
| 305 | 20230726 | 133000 | 15150864800 | 42450 | 42300 | 42450 | 42100 | 1266 |
| 306 | 20230726 | 132900 | 15097452250 | 42450 | 42150 | 42450 | 42150 | 225 |
| 307 | 20230726 | 132800 | 15087922800 | 42150 | 42300 | 42350 | 42150 | 1171 |
| 308 | 20230726 | 132700 | 15038526150 | 42250 | 42200 | 42300 | 42050 | 1367 |
| 309 | 20230726 | 132600 | 14980774550 | 42250 | 41900 | 42250 | 41850 | 1320 |
| 310 | 20230726 | 132500 | 14925330600 | 41850 | 41900 | 42050 | 41850 | 2914 |
| 311 | 20230726 | 132400 | 14803282300 | 41900 | 42250 | 42300 | 41800 | 5277 |
| 312 | 20230726 | 132300 | 14581521500 | 42200 | 42250 | 42350 | 42200 | 1737 |
| 313 | 20230726 | 132200 | 14508163100 | 42250 | 42550 | 42600 | 42250 | 2604 |
| 314 | 20230726 | 132100 | 14397844350 | 42600 | 42650 | 42650 | 42600 | 397 |
| 315 | 20230726 | 132000 | 14380929050 | 42650 | 42750 | 42750 | 42650 | 7 |
| 316 | 20230726 | 131900 | 14380630400 | 42750 | 42450 | 42800 | 42400 | 134 |
| 317 | 20230726 | 131800 | 14374936150 | 42400 | 42400 | 42850 | 42350 | 793 |
| 318 | 20230726 | 131700 | 14341121550 | 42450 | 42450 | 42450 | 42400 | 1294 |
| 319 | 20230726 | 131600 | 14286238750 | 42450 | 42450 | 42650 | 42450 | 1867 |
| 320 | 20230726 | 131500 | 14206982450 | 42450 | 42450 | 42500 | 42450 | 1290 |
| 321 | 20230726 | 131400 | 14152209000 | 42450 | 42550 | 42600 | 42450 | 3922 |
| 322 | 20230726 | 131300 | 13985481850 | 42600 | 42650 | 42650 | 42600 | 650 |
| 323 | 20230726 | 131200 | 13957790800 | 42650 | 42800 | 42800 | 42650 | 428 |
| 324 | 20230726 | 131100 | 13939516900 | 42800 | 42800 | 42800 | 42800 | 76 |
| 325 | 20230726 | 131000 | 13936264100 | 42850 | 42650 | 42850 | 42650 | 11 |
| 326 | 20230726 | 130900 | 13935794750 | 42650 | 42600 | 42650 | 42600 | 354 |
| 327 | 20230726 | 130800 | 13920703350 | 42600 | 42750 | 42750 | 42600 | 703 |
| 328 | 20230726 | 130700 | 13890736300 | 42650 | 42850 | 42850 | 42650 | 1997 |
| 329 | 20230726 | 130600 | 13805423950 | 42700 | 42750 | 42750 | 42700 | 69 |
| 330 | 20230726 | 130500 | 13802474250 | 42750 | 42700 | 42900 | 42700 | 3703 |
| 331 | 20230726 | 130400 | 13644329050 | 42700 | 42950 | 42950 | 42700 | 1027 |
| 332 | 20230726 | 130300 | 13600332650 | 43000 | 43000 | 43050 | 42900 | 825 |
| 333 | 20230726 | 130200 | 13564856850 | 42850 | 42900 | 42900 | 42850 | 328 |
| 334 | 20230726 | 130100 | 13550790400 | 42900 | 42850 | 43000 | 42850 | 310 |
| 335 | 20230726 | 130000 | 13537493100 | 42850 | 42900 | 42900 | 42850 | 878 |
| 336 | 20230726 | 125900 | 13499863350 | 42900 | 42900 | 42900 | 42850 | 147 |
| 337 | 20230726 | 125800 | 13493559550 | 42850 | 43000 | 43000 | 42850 | 1687 |
| 338 | 20230726 | 125700 | 13421270950 | 43000 | 42800 | 43000 | 42750 | 643 |
| 339 | 20230726 | 125600 | 13393726200 | 42800 | 42900 | 42900 | 42800 | 766 |
| 340 | 20230726 | 125500 | 13360899400 | 42900 | 42900 | 43000 | 42900 | 137 |
| 341 | 20230726 | 125400 | 13355021800 | 43000 | 43050 | 43050 | 42850 | 732 |
| 342 | 20230726 | 125300 | 13323582850 | 43050 | 43000 | 43100 | 42950 | 499 |
| 343 | 20230726 | 125200 | 13302114850 | 43000 | 43000 | 43000 | 43000 | 66 |
| 344 | 20230726 | 125100 | 13299276850 | 43050 | 43050 | 43100 | 43000 | 787 |
| 345 | 20230726 | 125000 | 13265405450 | 43050 | 43050 | 43050 | 43050 | 180 |
| 346 | 20230726 | 124900 | 13257656450 | 43000 | 42850 | 43000 | 42800 | 999 |
| 347 | 20230726 | 124800 | 13214788300 | 42900 | 42900 | 42900 | 42800 | 567 |
| 348 | 20230726 | 124700 | 13190467350 | 42850 | 42700 | 42850 | 42650 | 1668 |
| 349 | 20230726 | 124600 | 13119192850 | 42650 | 42700 | 42700 | 42550 | 273 |
| 350 | 20230726 | 124500 | 13107548800 | 42700 | 42450 | 42700 | 42400 | 1051 |
| 351 | 20230726 | 124400 | 13062910500 | 42400 | 42600 | 42600 | 42400 | 1807 |
| 352 | 20230726 | 124300 | 12986128200 | 42600 | 42550 | 42700 | 42550 | 774 |
| 353 | 20230726 | 124200 | 12953157550 | 42550 | 42550 | 42600 | 42500 | 291 |
| 354 | 20230726 | 124100 | 12940776350 | 42500 | 42450 | 42500 | 42450 | 1691 |
| 355 | 20230726 | 124000 | 12868966250 | 42450 | 42600 | 42600 | 42450 | 1089 |
| 356 | 20230726 | 123900 | 12822698350 | 42550 | 42550 | 42600 | 42550 | 458 |
| 357 | 20230726 | 123800 | 12803202600 | 42600 | 42600 | 42650 | 42550 | 575 |
| 358 | 20230726 | 123700 | 12778706300 | 42550 | 42250 | 42750 | 42250 | 608 |
| 359 | 20230726 | 123600 | 12752812000 | 42550 | 42750 | 42750 | 41900 | 7460 |
| 360 | 20230726 | 123500 | 12437218700 | 42750 | 42900 | 42900 | 42750 | 3585 |
| 361 | 20230726 | 123400 | 12283739750 | 42950 | 42950 | 43000 | 42900 | 1058 |
| 362 | 20230726 | 123300 | 12238297200 | 42950 | 43000 | 43000 | 42900 | 529 |
| 363 | 20230726 | 123200 | 12215572550 | 43000 | 43000 | 43000 | 43000 | 356 |
| 364 | 20230726 | 123100 | 12200264550 | 43000 | 43000 | 43000 | 42950 | 1284 |
| 365 | 20230726 | 123000 | 12145052650 | 43000 | 43050 | 43100 | 43000 | 412 |
| 366 | 20230726 | 122900 | 12127323450 | 43000 | 43100 | 43100 | 43000 | 736 |
| 367 | 20230726 | 122800 | 12095673550 | 43100 | 43100 | 43150 | 43100 | 77 |
| 368 | 20230726 | 122700 | 12092353750 | 43100 | 43050 | 43200 | 43050 | 1488 |
| 369 | 20230726 | 122600 | 12028289150 | 43050 | 43050 | 43050 | 43050 | 304 |
| 370 | 20230726 | 122500 | 12015201950 | 43100 | 43000 | 43100 | 43000 | 882 |
| 371 | 20230726 | 122400 | 11977264250 | 43000 | 43100 | 43100 | 43000 | 1930 |
| 372 | 20230726 | 122300 | 11894164400 | 43100 | 43200 | 43200 | 43100 | 479 |
| 373 | 20230726 | 122200 | 11873508850 | 43200 | 43100 | 43250 | 43100 | 81 |
| 374 | 20230726 | 122100 | 11870010650 | 43100 | 43100 | 43100 | 43100 | 26 |
| 375 | 20230726 | 122000 | 11868890050 | 43300 | 43100 | 43300 | 43100 | 893 |
| 376 | 20230726 | 121900 | 11830401450 | 43200 | 43250 | 43300 | 43150 | 2913 |
| 377 | 20230726 | 121800 | 11704587000 | 43250 | 43200 | 43250 | 43200 | 44 |
| 378 | 20230726 | 121700 | 11702686100 | 43200 | 43200 | 43200 | 43150 | 48 |
| 379 | 20230726 | 121600 | 11700613100 | 43200 | 43150 | 43200 | 43150 | 260 |
| 380 | 20230726 | 121500 | 11689394000 | 43150 | 43100 | 43150 | 43050 | 764 |
| 381 | 20230726 | 121400 | 11656476800 | 43100 | 43150 | 43200 | 43100 | 45 |
| 382 | 20230726 | 121300 | 11654535300 | 43200 | 43250 | 43250 | 43200 | 318 |
| 383 | 20230726 | 121200 | 11640797550 | 43200 | 43200 | 43200 | 43200 | 51 |
| 384 | 20230726 | 121100 | 11638594350 | 43200 | 43250 | 43250 | 43200 | 350 |
| 385 | 20230726 | 121000 | 11623462900 | 43250 | 43250 | 43250 | 43250 | 8 |
| 386 | 20230726 | 120900 | 11623116900 | 43250 | 43250 | 43250 | 43200 | 720 |
| 387 | 20230726 | 120800 | 11591985450 | 43200 | 43250 | 43250 | 43150 | 1706 |
| 388 | 20230726 | 120700 | 11518229200 | 43250 | 43350 | 43350 | 43250 | 402 |
| 389 | 20230726 | 120600 | 11500828700 | 43350 | 43500 | 43500 | 43350 | 274 |
| 390 | 20230726 | 120500 | 11488937700 | 43500 | 43400 | 43500 | 43400 | 283 |
| 391 | 20230726 | 120400 | 11476632300 | 43300 | 43400 | 43400 | 43300 | 323 |
| 392 | 20230726 | 120300 | 11462638250 | 43350 | 43400 | 43400 | 43350 | 1347 |
| 393 | 20230726 | 120200 | 11404189250 | 43400 | 43450 | 43450 | 43400 | 130 |
| 394 | 20230726 | 120100 | 11398542150 | 43500 | 43500 | 43500 | 43450 | 131 |
| 395 | 20230726 | 120000 | 11392843900 | 43500 | 43500 | 43500 | 43500 | 374 |
| 396 | 20230726 | 115900 | 11376574900 | 43500 | 43500 | 43500 | 43500 | 21 |
| 397 | 20230726 | 115800 | 11375661400 | 43500 | 43500 | 43500 | 43450 | 43 |
| 398 | 20230726 | 115700 | 11373791150 | 43450 | 43600 | 43600 | 43450 | 111 |
| 399 | 20230726 | 115600 | 11368965350 | 43550 | 43550 | 43600 | 43550 | 1021 |
| 400 | 20230726 | 115500 | 11324470000 | 43550 | 43500 | 43600 | 43500 | 626 |
| 401 | 20230726 | 115400 | 11297196250 | 43400 | 43350 | 43500 | 43300 | 1461 |
| 402 | 20230726 | 115300 | 11233787350 | 43400 | 43350 | 43400 | 43350 | 256 |
| 403 | 20230726 | 115200 | 11222683400 | 43400 | 43350 | 43400 | 43300 | 75 |
| 404 | 20230726 | 115100 | 11219432150 | 43350 | 43300 | 43450 | 43300 | 31 |
| 405 | 20230726 | 115000 | 11218088950 | 43300 | 43400 | 43400 | 43300 | 1439 |
| 406 | 20230726 | 114900 | 11155731950 | 43400 | 43400 | 43400 | 43400 | 444 |
| 407 | 20230726 | 114800 | 11136462350 | 43300 | 43400 | 43450 | 43300 | 1021 |
| 408 | 20230726 | 114700 | 11092214600 | 43400 | 43450 | 43450 | 43400 | 237 |
| 409 | 20230726 | 114600 | 11081920000 | 43500 | 43500 | 43500 | 43400 | 157 |
| 410 | 20230726 | 114500 | 11075100600 | 43500 | 43400 | 43500 | 43400 | 750 |
| 411 | 20230726 | 114400 | 11042500200 | 43400 | 43450 | 43450 | 43350 | 187 |
| 412 | 20230726 | 114300 | 11034385800 | 43450 | 43400 | 43500 | 43400 | 1897 |
| 413 | 20230726 | 114200 | 10951987400 | 43400 | 43150 | 43400 | 43150 | 1542 |
| 414 | 20230726 | 114100 | 10885195850 | 43150 | 43250 | 43250 | 43150 | 608 |
| 415 | 20230726 | 114000 | 10858955950 | 43200 | 43200 | 43200 | 43150 | 159 |
| 416 | 20230726 | 113900 | 10852087800 | 43200 | 43250 | 43250 | 43200 | 24 |
| 417 | 20230726 | 113800 | 10851049850 | 43200 | 43200 | 43200 | 43200 | 165 |
| 418 | 20230726 | 113700 | 10843921850 | 43200 | 43200 | 43200 | 43200 | 447 |
| 419 | 20230726 | 113600 | 10824611450 | 43200 | 43100 | 43200 | 43100 | 192 |
| 420 | 20230726 | 113500 | 10816329950 | 43100 | 43200 | 43200 | 43100 | 676 |
| 421 | 20230726 | 113400 | 10787178200 | 43200 | 43150 | 43200 | 43150 | 977 |
| 422 | 20230726 | 113300 | 10744976300 | 43100 | 43100 | 43100 | 43100 | 81 |
| 423 | 20230726 | 113200 | 10741485200 | 43100 | 43150 | 43150 | 43050 | 455 |
| 424 | 20230726 | 113100 | 10721862800 | 43150 | 42950 | 43150 | 42950 | 4496 |
| 425 | 20230726 | 113000 | 10528105700 | 43000 | 42800 | 43000 | 42800 | 553 |
| 426 | 20230726 | 112900 | 10504421100 | 42800 | 42950 | 42950 | 42800 | 759 |
| 427 | 20230726 | 112800 | 10471889550 | 42950 | 42900 | 42950 | 42900 | 2 |
| 428 | 20230726 | 112700 | 10471803700 | 42950 | 42850 | 42950 | 42850 | 616 |
| 429 | 20230726 | 112600 | 10445403550 | 42850 | 42750 | 42850 | 42750 | 729 |
| 430 | 20230726 | 112500 | 10414217300 | 42750 | 42750 | 42750 | 42750 | 252 |
| 431 | 20230726 | 112400 | 10403444300 | 42700 | 42700 | 42750 | 42700 | 733 |
| 432 | 20230726 | 112300 | 10372134600 | 42700 | 42850 | 42850 | 42700 | 320 |
| 433 | 20230726 | 112200 | 10358439700 | 42850 | 42750 | 42850 | 42700 | 505 |
| 434 | 20230726 | 112100 | 10336864900 | 42750 | 42650 | 42750 | 42650 | 1026 |
| 435 | 20230726 | 112000 | 10293096800 | 42700 | 42750 | 42750 | 42600 | 2048 |
| 436 | 20230726 | 111900 | 10205670100 | 42700 | 42750 | 42800 | 42700 | 1974 |
| 437 | 20230726 | 111800 | 10121306300 | 42800 | 42850 | 42850 | 42800 | 1168 |
| 438 | 20230726 | 111700 | 10071280500 | 42850 | 42950 | 42950 | 42850 | 279 |
| 439 | 20230726 | 111600 | 10059314700 | 43000 | 42950 | 43000 | 42950 | 21 |
| 440 | 20230726 | 111500 | 10058412050 | 42900 | 43000 | 43000 | 42900 | 970 |
| 441 | 20230726 | 111400 | 10016751350 | 43000 | 43000 | 43050 | 43000 | 633 |
| 442 | 20230726 | 111300 | 9989532250 | 43000 | 43050 | 43050 | 43000 | 272 |
| 443 | 20230726 | 111200 | 9977830350 | 42950 | 42950 | 43000 | 42950 | 619 |
| 444 | 20230726 | 111100 | 9951229650 | 42950 | 42950 | 42950 | 42900 | 219 |
| 445 | 20230726 | 111000 | 9941825100 | 42900 | 42900 | 43000 | 42900 | 483 |
| 446 | 20230726 | 110900 | 9921101000 | 42900 | 42850 | 42900 | 42800 | 518 |
| 447 | 20230726 | 110800 | 9898907300 | 42850 | 42950 | 42950 | 42850 | 1413 |
| 448 | 20230726 | 110700 | 9838314900 | 42950 | 43150 | 43200 | 42950 | 769 |
| 449 | 20230726 | 110600 | 9805193550 | 43150 | 42850 | 43150 | 42850 | 2560 |
| 450 | 20230726 | 110500 | 9695061450 | 42850 | 42850 | 42900 | 42800 | 1202 |
| 451 | 20230726 | 110400 | 9643565550 | 42800 | 42850 | 42900 | 42800 | 322 |
| 452 | 20230726 | 110300 | 9629771550 | 42850 | 42800 | 42850 | 42800 | 337 |
| 453 | 20230726 | 110200 | 9615332500 | 42750 | 42850 | 42850 | 42750 | 88 |
| 454 | 20230726 | 110100 | 9611561900 | 42800 | 42650 | 42800 | 42550 | 1762 |
| 455 | 20230726 | 110000 | 9536283400 | 42600 | 42650 | 42700 | 42600 | 1694 |
| 456 | 20230726 | 105900 | 9464085550 | 42650 | 42650 | 42650 | 42600 | 1005 |
| 457 | 20230726 | 105800 | 9421271000 | 42600 | 42650 | 42650 | 42550 | 218 |
| 458 | 20230726 | 105700 | 9411989750 | 42550 | 42600 | 42600 | 42550 | 375 |
| 459 | 20230726 | 105600 | 9396023350 | 42600 | 42700 | 42750 | 42600 | 1146 |
| 460 | 20230726 | 105500 | 9347147350 | 42700 | 42650 | 42700 | 42650 | 1198 |
| 461 | 20230726 | 105400 | 9296019900 | 42600 | 42600 | 42650 | 42400 | 723 |
| 462 | 20230726 | 105300 | 9265278950 | 42550 | 42600 | 42700 | 42550 | 659 |
| 463 | 20230726 | 105200 | 9237195900 | 42600 | 42550 | 42700 | 42500 | 2422 |
| 464 | 20230726 | 105100 | 9134012200 | 42500 | 42550 | 42550 | 42500 | 988 |
| 465 | 20230726 | 105000 | 9092013500 | 42550 | 42150 | 42550 | 42150 | 2167 |
| 466 | 20230726 | 104900 | 8999978650 | 42150 | 42100 | 42250 | 42000 | 1394 |
| 467 | 20230726 | 104800 | 8941261750 | 41950 | 42300 | 42300 | 41900 | 7196 |
| 468 | 20230726 | 104700 | 8638704900 | 42300 | 42450 | 42500 | 42200 | 1498 |
| 469 | 20230726 | 104600 | 8575323150 | 42400 | 42450 | 42550 | 42400 | 692 |
| 470 | 20230726 | 104500 | 8545952900 | 42500 | 42350 | 42500 | 42350 | 2517 |
| 471 | 20230726 | 104400 | 8439108600 | 42400 | 42400 | 42400 | 42300 | 1368 |
| 472 | 20230726 | 104300 | 8381178450 | 42350 | 42350 | 42500 | 42350 | 1283 |
| 473 | 20230726 | 104200 | 8326761600 | 42350 | 42500 | 42500 | 42350 | 1004 |
| 474 | 20230726 | 104100 | 8284173400 | 42500 | 42350 | 42650 | 42300 | 1439 |
| 475 | 20230726 | 104000 | 8223066000 | 42300 | 42500 | 42500 | 42300 | 2357 |
| 476 | 20230726 | 103900 | 8123138700 | 42550 | 42550 | 42600 | 42000 | 4977 |
| 477 | 20230726 | 103800 | 7912760800 | 42600 | 42550 | 42600 | 42450 | 564 |
| 478 | 20230726 | 103700 | 7888792250 | 42500 | 42550 | 42550 | 42500 | 2403 |
| 479 | 20230726 | 103600 | 7786660150 | 42550 | 42600 | 42600 | 42550 | 1623 |
| 480 | 20230726 | 103500 | 7717586850 | 42600 | 42550 | 42700 | 42550 | 556 |
| 481 | 20230726 | 103400 | 7693922200 | 42550 | 42550 | 42550 | 42550 | 1367 |
| 482 | 20230726 | 103300 | 7635756350 | 42550 | 42650 | 42650 | 42500 | 3225 |
| 483 | 20230726 | 103200 | 7498488250 | 42650 | 42650 | 42650 | 42550 | 1733 |
| 484 | 20230726 | 103100 | 7424626000 | 42650 | 42650 | 42750 | 42550 | 3406 |
| 485 | 20230726 | 103000 | 7279468350 | 42650 | 42700 | 42700 | 42650 | 606 |
| 486 | 20230726 | 102900 | 7253615300 | 42700 | 42700 | 42850 | 42650 | 1840 |
| 487 | 20230726 | 102800 | 7175069600 | 42650 | 42650 | 42700 | 42650 | 1513 |
| 488 | 20230726 | 102700 | 7110534650 | 42800 | 42750 | 42850 | 42650 | 3159 |
| 489 | 20230726 | 102600 | 6975474650 | 42800 | 42800 | 42850 | 42700 | 1803 |
| 490 | 20230726 | 102500 | 6898405900 | 42800 | 42700 | 42850 | 42650 | 1738 |
| 491 | 20230726 | 102400 | 6824174950 | 42700 | 42900 | 42900 | 42700 | 4057 |
| 492 | 20230726 | 102300 | 6650682350 | 42850 | 42950 | 42950 | 42850 | 949 |
| 493 | 20230726 | 102200 | 6610000150 | 42950 | 43000 | 43000 | 42950 | 624 |
| 494 | 20230726 | 102100 | 6583189950 | 43000 | 43100 | 43100 | 43000 | 1137 |
| 495 | 20230726 | 102000 | 6534266550 | 43200 | 43100 | 43200 | 43050 | 257 |
| 496 | 20230726 | 101900 | 6523177400 | 43200 | 43300 | 43300 | 43100 | 328 |
| 497 | 20230726 | 101800 | 6508994000 | 43200 | 43250 | 43250 | 43150 | 565 |
| 498 | 20230726 | 101700 | 6484573600 | 43200 | 43150 | 43250 | 43150 | 1263 |
| 499 | 20230726 | 101600 | 6430021900 | 43150 | 42950 | 43200 | 42950 | 299 |
| 500 | 20230726 | 101500 | 6417108750 | 43150 | 43200 | 43200 | 42850 | 1452 |
| 501 | 20230726 | 101400 | 6354617400 | 43150 | 42900 | 43150 | 42800 | 2867 |
| 502 | 20230726 | 101300 | 6231406950 | 42800 | 42950 | 42950 | 42800 | 1208 |
| 503 | 20230726 | 101200 | 6179595400 | 42950 | 43000 | 43000 | 42900 | 886 |
| 504 | 20230726 | 101100 | 6141569000 | 42900 | 42850 | 42950 | 42850 | 1173 |
| 505 | 20230726 | 101000 | 6091251950 | 42850 | 43000 | 43000 | 42850 | 2336 |
| 506 | 20230726 | 100900 | 5990980400 | 43000 | 43100 | 43100 | 43000 | 834 |
| 507 | 20230726 | 100800 | 5955106000 | 43050 | 43100 | 43100 | 43000 | 74 |
| 508 | 20230726 | 100700 | 5951919200 | 43000 | 43050 | 43200 | 42950 | 1604 |
| 509 | 20230726 | 100600 | 5882961800 | 43200 | 43000 | 43200 | 42950 | 1463 |
| 510 | 20230726 | 100500 | 5820030950 | 43000 | 43050 | 43150 | 43000 | 2656 |
| 511 | 20230726 | 100400 | 5705723050 | 43150 | 43000 | 43150 | 43000 | 1027 |
| 512 | 20230726 | 100300 | 5661533850 | 43000 | 43000 | 43200 | 43000 | 638 |
| 513 | 20230726 | 100200 | 5634095650 | 43000 | 43200 | 43200 | 43000 | 424 |
| 514 | 20230726 | 100100 | 5615851500 | 43050 | 43050 | 43200 | 43000 | 492 |
| 515 | 20230726 | 100000 | 5594688200 | 43050 | 43100 | 43250 | 43050 | 798 |
| 516 | 20230726 | 095900 | 5560319050 | 43250 | 43250 | 43250 | 43100 | 1794 |
| 517 | 20230726 | 095800 | 5482987200 | 43250 | 43100 | 43250 | 43050 | 903 |
| 518 | 20230726 | 095700 | 5444038250 | 43100 | 43200 | 43200 | 43100 | 1200 |
| 519 | 20230726 | 095600 | 5392290000 | 43150 | 43300 | 43300 | 43150 | 895 |
| 520 | 20230726 | 095500 | 5353606400 | 43350 | 43300 | 43450 | 43300 | 946 |
| 521 | 20230726 | 095400 | 5312568550 | 43300 | 43350 | 43350 | 43250 | 86 |
| 522 | 20230726 | 095300 | 5308842300 | 43250 | 43300 | 43350 | 43250 | 1131 |
| 523 | 20230726 | 095200 | 5259917200 | 43300 | 43400 | 43400 | 43250 | 382 |
| 524 | 20230726 | 095100 | 5243389000 | 43400 | 43450 | 43500 | 43350 | 355 |
| 525 | 20230726 | 095000 | 5227964350 | 43450 | 43400 | 43450 | 43200 | 961 |
| 526 | 20230726 | 094900 | 5186260150 | 43400 | 43050 | 43400 | 43050 | 1273 |
| 527 | 20230726 | 094800 | 5131177400 | 43050 | 43000 | 43250 | 43000 | 2774 |
| 528 | 20230726 | 094700 | 5011555000 | 43000 | 42900 | 43000 | 42750 | 858 |
| 529 | 20230726 | 094600 | 4974808200 | 42900 | 42850 | 42950 | 42800 | 979 |
| 530 | 20230726 | 094500 | 4932820400 | 42900 | 42950 | 42950 | 42800 | 4835 |
| 531 | 20230726 | 094400 | 4725657400 | 42950 | 43100 | 43100 | 42950 | 1107 |
| 532 | 20230726 | 094300 | 4678079100 | 43150 | 43050 | 43150 | 43000 | 628 |
| 533 | 20230726 | 094200 | 4651070400 | 43000 | 43000 | 43000 | 43000 | 506 |
| 534 | 20230726 | 094100 | 4629312400 | 43000 | 43100 | 43150 | 43000 | 572 |
| 535 | 20230726 | 094000 | 4604668700 | 43100 | 43200 | 43250 | 43100 | 383 |
| 536 | 20230726 | 093900 | 4588134800 | 43200 | 43000 | 43250 | 43000 | 911 |
| 537 | 20230726 | 093800 | 4548805550 | 42950 | 43000 | 43200 | 42950 | 370 |
| 538 | 20230726 | 093700 | 4532907600 | 43150 | 43050 | 43250 | 42900 | 2583 |
| 539 | 20230726 | 093600 | 4421621650 | 43100 | 42850 | 43100 | 42850 | 1680 |
| 540 | 20230726 | 093500 | 4349515200 | 42800 | 42700 | 42850 | 42650 | 2415 |
| 541 | 20230726 | 093400 | 4246352450 | 42750 | 42800 | 42850 | 42700 | 4038 |
| 542 | 20230726 | 093300 | 4073630600 | 42800 | 42750 | 42900 | 42750 | 1246 |
| 543 | 20230726 | 093200 | 4020328650 | 42750 | 43000 | 43000 | 42700 | 7076 |
| 544 | 20230726 | 093100 | 3717062400 | 43100 | 43100 | 43150 | 43000 | 4955 |
| 545 | 20230726 | 093000 | 3503759050 | 43100 | 43150 | 43150 | 43100 | 1314 |
| 546 | 20230726 | 092900 | 3447091900 | 43150 | 43200 | 43300 | 43150 | 1526 |
| 547 | 20230726 | 092800 | 3381176800 | 43200 | 43150 | 43350 | 43150 | 518 |
| 548 | 20230726 | 092700 | 3358818150 | 43150 | 43200 | 43250 | 43150 | 2483 |
| 549 | 20230726 | 092600 | 3251588050 | 43200 | 43150 | 43200 | 43050 | 932 |
| 550 | 20230726 | 092500 | 3211418150 | 43250 | 43450 | 43450 | 43050 | 3721 |
| 551 | 20230726 | 092400 | 3050639750 | 43500 | 43600 | 43650 | 43500 | 635 |
| 552 | 20230726 | 092300 | 3022983200 | 43650 | 43450 | 43700 | 43450 | 1623 |
| 553 | 20230726 | 092200 | 2952356350 | 43400 | 43250 | 43400 | 43200 | 5056 |
| 554 | 20230726 | 092100 | 2733539400 | 43250 | 43400 | 43500 | 43250 | 1388 |
| 555 | 20230726 | 092000 | 2673294750 | 43400 | 43550 | 43550 | 43400 | 1677 |
| 556 | 20230726 | 091900 | 2600418300 | 43550 | 43650 | 43650 | 43400 | 1174 |
| 557 | 20230726 | 091800 | 2549315400 | 43700 | 43600 | 43700 | 43550 | 2504 |
| 558 | 20230726 | 091700 | 2440203950 | 43650 | 43600 | 43700 | 43350 | 952 |
| 559 | 20230726 | 091600 | 2398785250 | 43600 | 43350 | 43700 | 43100 | 3838 |
| 560 | 20230726 | 091500 | 2232160700 | 43350 | 43400 | 43550 | 43350 | 1398 |
| 561 | 20230726 | 091400 | 2171513600 | 43250 | 43550 | 43550 | 43250 | 2255 |
| 562 | 20230726 | 091300 | 2073668400 | 43450 | 43650 | 43650 | 43450 | 679 |
| 563 | 20230726 | 091200 | 2044122500 | 43750 | 43200 | 43750 | 43200 | 3281 |
| 564 | 20230726 | 091100 | 1901559100 | 43200 | 43100 | 43550 | 43100 | 3885 |
| 565 | 20230726 | 091000 | 1733064300 | 43100 | 43050 | 43250 | 42850 | 8961 |
| 566 | 20230726 | 090900 | 1348235300 | 43050 | 42950 | 43200 | 42900 | 3465 |
| 567 | 20230726 | 090800 | 1199060850 | 42950 | 43400 | 43450 | 42950 | 6667 |
| 568 | 20230726 | 090700 | 911855500 | 43400 | 43700 | 43800 | 43350 | 6721 |
| 569 | 20230726 | 090600 | 619356700 | 43800 | 43800 | 43800 | 43700 | 241 |
| 570 | 20230726 | 090500 | 608802200 | 43900 | 43650 | 43950 | 43650 | 361 |
| 571 | 20230726 | 090400 | 592991850 | 43650 | 43950 | 43950 | 43600 | 3385 |
| 572 | 20230726 | 090300 | 445165250 | 43800 | 43650 | 44000 | 43600 | 763 |
| 573 | 20230726 | 090200 | 411839600 | 43650 | 43600 | 43750 | 43550 | 1028 |
| 574 | 20230726 | 090100 | 367014000 | 43600 | 43600 | 43750 | 43450 | 1501 |
| 575 | 20230726 | 090000 | 301648400 | 43600 | 44000 | 44000 | 43600 | 6042 |