31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 2024 |
| 3 | 20230726 | 184200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230726 | 184100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230726 | 184000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230726 | 183900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230726 | 183800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230726 | 183700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230726 | 183600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230726 | 183500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230726 | 183400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230726 | 183300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230726 | 183200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230726 | 183100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230726 | 183000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230726 | 182900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230726 | 182800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230726 | 182700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230726 | 182600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230726 | 182500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230726 | 182400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230726 | 182300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230726 | 182200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230726 | 182100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230726 | 182000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230726 | 181900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230726 | 181800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230726 | 181700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230726 | 181600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230726 | 181500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230726 | 181400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230726 | 181300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 2024 |
| 33 | 20230726 | 181200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230726 | 181100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230726 | 181000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230726 | 180900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230726 | 180800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230726 | 180700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230726 | 180600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230726 | 180500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230726 | 180400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230726 | 180300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230726 | 180200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230726 | 180100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230726 | 180000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230726 | 175900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230726 | 175800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230726 | 175700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230726 | 175600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230726 | 175500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230726 | 175400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230726 | 175300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230726 | 175200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230726 | 175100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230726 | 175000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230726 | 174900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230726 | 174800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230726 | 174700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230726 | 174600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230726 | 174500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230726 | 174400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230726 | 174300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 2024 |
| 63 | 20230726 | 174200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230726 | 174100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230726 | 174000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230726 | 173900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230726 | 173800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230726 | 173700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230726 | 173600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230726 | 173500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230726 | 173400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230726 | 173300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230726 | 173200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230726 | 173100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230726 | 173000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230726 | 172900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230726 | 172800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230726 | 172700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230726 | 172600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230726 | 172500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230726 | 172400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230726 | 172300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230726 | 172200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230726 | 172100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230726 | 172000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230726 | 171900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230726 | 171800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230726 | 171700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230726 | 171600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230726 | 171500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230726 | 171400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230726 | 171300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 2024 |
| 93 | 20230726 | 171200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230726 | 171100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230726 | 171000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230726 | 170900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230726 | 170800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230726 | 170700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230726 | 170600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230726 | 170500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230726 | 170400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230726 | 170300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230726 | 170200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230726 | 170100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230726 | 170000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230726 | 165900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230726 | 165800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230726 | 165700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230726 | 165600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230726 | 165500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230726 | 165400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230726 | 165300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230726 | 165200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230726 | 165100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230726 | 165000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230726 | 164900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230726 | 164800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230726 | 164700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230726 | 164600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230726 | 164500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230726 | 164400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230726 | 164300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 2024 |
| 123 | 20230726 | 164200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230726 | 164100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230726 | 164000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230726 | 163900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230726 | 163800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230726 | 163700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230726 | 163600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230726 | 163500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230726 | 163400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230726 | 163300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230726 | 163200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230726 | 163100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230726 | 163000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230726 | 162900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230726 | 162800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230726 | 162700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230726 | 162600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230726 | 162500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230726 | 162400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230726 | 162300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230726 | 162200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230726 | 162100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230726 | 162000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230726 | 161900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230726 | 161800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230726 | 161700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230726 | 161600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230726 | 161500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230726 | 161400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230726 | 161300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 2024 |
| 153 | 20230726 | 161200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230726 | 161100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230726 | 161000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230726 | 160900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230726 | 160800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230726 | 160700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230726 | 160600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230726 | 160500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230726 | 160400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230726 | 160300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230726 | 160200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230726 | 160100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230726 | 160000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230726 | 155900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230726 | 155800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230726 | 155700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230726 | 155600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230726 | 155500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230726 | 155400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230726 | 155300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230726 | 155200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230726 | 155100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230726 | 155000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230726 | 154900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230726 | 154800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230726 | 154700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230726 | 154600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230726 | 154500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230726 | 154400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230726 | 154300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 2024 |
| 183 | 20230726 | 154200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230726 | 154100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230726 | 154000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230726 | 153900 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230726 | 153800 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230726 | 153700 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230726 | 153600 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230726 | 153500 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230726 | 153400 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230726 | 153300 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230726 | 153200 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230726 | 153100 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230726 | 153000 | 2323768900 | 38700 | 38700 | 38700 | 38700 | 2024 |
| 196 | 20230726 | 152900 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 197 | 20230726 | 152800 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 198 | 20230726 | 152700 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 199 | 20230726 | 152600 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 200 | 20230726 | 152500 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 201 | 20230726 | 152400 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 202 | 20230726 | 152300 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 203 | 20230726 | 152200 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 204 | 20230726 | 152100 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 205 | 20230726 | 152000 | 2245440100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 206 | 20230726 | 151900 | 2245440100 | 38750 | 38650 | 38750 | 38650 | 24 |
| 207 | 20230726 | 151800 | 2244511500 | 38750 | 38750 | 38750 | 38750 | 33 |
| 208 | 20230726 | 151700 | 2243232750 | 38700 | 38650 | 38700 | 38650 | 162 |
| 209 | 20230726 | 151600 | 2236965350 | 38650 | 38550 | 38650 | 38550 | 144 |
| 210 | 20230726 | 151500 | 2231412350 | 38500 | 38650 | 38650 | 38350 | 1669 |
| 211 | 20230726 | 151400 | 2167200150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20230726 | 151300 | 2167200150 | 38650 | 38600 | 38650 | 38600 | 184 |
| 213 | 20230726 | 151200 | 2160095750 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230726 | 151100 | 2160095750 | 38700 | 38600 | 38700 | 38600 | 453 |
| 215 | 20230726 | 151000 | 2142605650 | 38700 | 38700 | 38700 | 38700 | 3 |
| 216 | 20230726 | 150900 | 2142489550 | 38650 | 38650 | 38650 | 38650 | 1 |
| 217 | 20230726 | 150800 | 2142450900 | 38650 | 38650 | 38650 | 38650 | 88 |
| 218 | 20230726 | 150700 | 2139049700 | 38650 | 38650 | 38650 | 38650 | 52 |
| 219 | 20230726 | 150600 | 2137039900 | 38700 | 38650 | 38700 | 38650 | 122 |
| 220 | 20230726 | 150500 | 2132324550 | 38650 | 38650 | 38650 | 38650 | 1 |
| 221 | 20230726 | 150400 | 2132285900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230726 | 150300 | 2132285900 | 38700 | 38700 | 38700 | 38700 | 15 |
| 223 | 20230726 | 150200 | 2131705400 | 38700 | 38700 | 38700 | 38700 | 50 |
| 224 | 20230726 | 150100 | 2129770400 | 38700 | 38650 | 38700 | 38650 | 27 |
| 225 | 20230726 | 150000 | 2128725550 | 38700 | 38800 | 38850 | 38700 | 748 |
| 226 | 20230726 | 145900 | 2099719850 | 38800 | 38800 | 38850 | 38800 | 520 |
| 227 | 20230726 | 145800 | 2079534450 | 38700 | 38700 | 38800 | 38700 | 318 |
| 228 | 20230726 | 145700 | 2067219200 | 38650 | 38650 | 38750 | 38600 | 174 |
| 229 | 20230726 | 145600 | 2060488350 | 38600 | 38650 | 38650 | 38600 | 227 |
| 230 | 20230726 | 145500 | 2051719500 | 38600 | 38600 | 38700 | 38600 | 56 |
| 231 | 20230726 | 145400 | 2049556100 | 38600 | 38550 | 38600 | 38550 | 283 |
| 232 | 20230726 | 145300 | 2038635250 | 38600 | 38550 | 38600 | 38550 | 80 |
| 233 | 20230726 | 145200 | 2035550750 | 38550 | 38550 | 38600 | 38550 | 173 |
| 234 | 20230726 | 145100 | 2028880650 | 38550 | 38550 | 38600 | 38550 | 73 |
| 235 | 20230726 | 145000 | 2026065500 | 38550 | 38550 | 38550 | 38550 | 50 |
| 236 | 20230726 | 144900 | 2024138000 | 38550 | 38600 | 38600 | 38550 | 99 |
| 237 | 20230726 | 144800 | 2020320400 | 38550 | 38550 | 38600 | 38550 | 53 |
| 238 | 20230726 | 144700 | 2018276000 | 38550 | 38500 | 38550 | 38500 | 96 |
| 239 | 20230726 | 144600 | 2014576900 | 38500 | 38600 | 38600 | 38500 | 174 |
| 240 | 20230726 | 144500 | 2007870650 | 38550 | 38600 | 38600 | 38550 | 72 |
| 241 | 20230726 | 144400 | 2005092800 | 38600 | 38600 | 38650 | 38600 | 91 |
| 242 | 20230726 | 144300 | 2001579250 | 38600 | 38650 | 38650 | 38600 | 148 |
| 243 | 20230726 | 144200 | 1995861400 | 38700 | 38550 | 38750 | 38550 | 110 |
| 244 | 20230726 | 144100 | 1991608600 | 38600 | 38550 | 38650 | 38550 | 146 |
| 245 | 20230726 | 144000 | 1985973800 | 38550 | 38550 | 38750 | 38550 | 93 |
| 246 | 20230726 | 143900 | 1982384200 | 38500 | 38500 | 38550 | 38450 | 147 |
| 247 | 20230726 | 143800 | 1976723800 | 38550 | 38450 | 38550 | 38450 | 104 |
| 248 | 20230726 | 143700 | 1972719900 | 38500 | 38500 | 38500 | 38450 | 170 |
| 249 | 20230726 | 143600 | 1966177750 | 38500 | 38450 | 38500 | 38450 | 92 |
| 250 | 20230726 | 143500 | 1962638050 | 38500 | 38450 | 38500 | 38450 | 83 |
| 251 | 20230726 | 143400 | 1959445800 | 38450 | 38450 | 38500 | 38400 | 150 |
| 252 | 20230726 | 143300 | 1953677000 | 38450 | 38550 | 38550 | 38400 | 152 |
| 253 | 20230726 | 143200 | 1947827450 | 38550 | 38550 | 38550 | 38550 | 7 |
| 254 | 20230726 | 143100 | 1947557600 | 38700 | 38450 | 38700 | 38450 | 405 |
| 255 | 20230726 | 143000 | 1931904200 | 38450 | 38450 | 38500 | 38450 | 219 |
| 256 | 20230726 | 142900 | 1923482700 | 38450 | 38450 | 38450 | 38450 | 51 |
| 257 | 20230726 | 142800 | 1921521750 | 38500 | 38400 | 38500 | 38400 | 129 |
| 258 | 20230726 | 142700 | 1916563300 | 38400 | 38400 | 38450 | 38350 | 89 |
| 259 | 20230726 | 142600 | 1913145300 | 38400 | 38400 | 38400 | 38350 | 354 |
| 260 | 20230726 | 142500 | 1899559250 | 38450 | 38450 | 38500 | 38400 | 69 |
| 261 | 20230726 | 142400 | 1896905250 | 38500 | 38450 | 38700 | 38450 | 261 |
| 262 | 20230726 | 142300 | 1886853650 | 38450 | 38400 | 38450 | 38400 | 288 |
| 263 | 20230726 | 142200 | 1875786550 | 38400 | 38450 | 38450 | 38400 | 73 |
| 264 | 20230726 | 142100 | 1872982400 | 38400 | 38400 | 38400 | 38400 | 47 |
| 265 | 20230726 | 142000 | 1871177600 | 38400 | 38400 | 38450 | 38400 | 282 |
| 266 | 20230726 | 141900 | 1860341650 | 38400 | 38450 | 38450 | 38400 | 67 |
| 267 | 20230726 | 141800 | 1857768100 | 38450 | 38450 | 38450 | 38450 | 100 |
| 268 | 20230726 | 141700 | 1853923100 | 38450 | 38450 | 38450 | 38400 | 161 |
| 269 | 20230726 | 141600 | 1847733850 | 38450 | 38400 | 38450 | 38400 | 114 |
| 270 | 20230726 | 141500 | 1843354700 | 38400 | 38400 | 38450 | 38400 | 65 |
| 271 | 20230726 | 141400 | 1840857500 | 38450 | 38400 | 38450 | 38400 | 63 |
| 272 | 20230726 | 141300 | 1838436750 | 38400 | 38450 | 38450 | 38400 | 341 |
| 273 | 20230726 | 141200 | 1825333000 | 38400 | 38400 | 38400 | 38400 | 87 |
| 274 | 20230726 | 141100 | 1821992200 | 38400 | 38400 | 38400 | 38350 | 81 |
| 275 | 20230726 | 141000 | 1818884250 | 38400 | 38400 | 38450 | 38350 | 323 |
| 276 | 20230726 | 140900 | 1806482750 | 38350 | 38400 | 38400 | 38350 | 142 |
| 277 | 20230726 | 140800 | 1801031000 | 38400 | 38450 | 38450 | 38400 | 72 |
| 278 | 20230726 | 140700 | 1798265150 | 38400 | 38400 | 38400 | 38400 | 129 |
| 279 | 20230726 | 140600 | 1793311550 | 38450 | 38400 | 38450 | 38350 | 478 |
| 280 | 20230726 | 140500 | 1774949450 | 38400 | 38450 | 38450 | 38400 | 71 |
| 281 | 20230726 | 140400 | 1772222350 | 38450 | 38450 | 38450 | 38400 | 239 |
| 282 | 20230726 | 140300 | 1763035400 | 38450 | 38450 | 38500 | 38450 | 82 |
| 283 | 20230726 | 140200 | 1759881550 | 38450 | 38400 | 38450 | 38400 | 174 |
| 284 | 20230726 | 140100 | 1753194150 | 38450 | 38450 | 38500 | 38450 | 153 |
| 285 | 20230726 | 140000 | 1747310400 | 38450 | 38550 | 38600 | 38450 | 311 |
| 286 | 20230726 | 135900 | 1735336350 | 38550 | 38450 | 38550 | 38450 | 209 |
| 287 | 20230726 | 135800 | 1727289350 | 38450 | 38500 | 38500 | 38450 | 116 |
| 288 | 20230726 | 135700 | 1722828050 | 38500 | 38600 | 38600 | 38450 | 314 |
| 289 | 20230726 | 135600 | 1710738650 | 38750 | 38600 | 38950 | 38600 | 325 |
| 290 | 20230726 | 135500 | 1698155450 | 38600 | 38450 | 38950 | 38450 | 432 |
| 291 | 20230726 | 135400 | 1681452250 | 38450 | 38450 | 38500 | 38450 | 206 |
| 292 | 20230726 | 135300 | 1673530600 | 38450 | 38500 | 38500 | 38450 | 66 |
| 293 | 20230726 | 135200 | 1670990350 | 38550 | 38450 | 38550 | 38450 | 223 |
| 294 | 20230726 | 135100 | 1662400150 | 38450 | 38450 | 38500 | 38450 | 148 |
| 295 | 20230726 | 135000 | 1656708600 | 38450 | 38450 | 38500 | 38450 | 105 |
| 296 | 20230726 | 134900 | 1652669550 | 38500 | 38450 | 38500 | 38450 | 189 |
| 297 | 20230726 | 134800 | 1645395250 | 38450 | 38400 | 38450 | 38400 | 89 |
| 298 | 20230726 | 134700 | 1641976300 | 38450 | 38500 | 38550 | 38450 | 143 |
| 299 | 20230726 | 134600 | 1636470400 | 38500 | 38550 | 38600 | 38500 | 418 |
| 300 | 20230726 | 134500 | 1620344650 | 38550 | 38550 | 38600 | 38500 | 43 |
| 301 | 20230726 | 134400 | 1618687150 | 38500 | 38400 | 38550 | 38350 | 403 |
| 302 | 20230726 | 134300 | 1603189000 | 38400 | 38400 | 38400 | 38300 | 141 |
| 303 | 20230726 | 134200 | 1597781800 | 38400 | 38350 | 38400 | 38300 | 91 |
| 304 | 20230726 | 134100 | 1594293100 | 38350 | 38350 | 38350 | 38300 | 116 |
| 305 | 20230726 | 134000 | 1589848400 | 38350 | 38350 | 38350 | 38300 | 125 |
| 306 | 20230726 | 133900 | 1585059150 | 38300 | 38350 | 38350 | 38300 | 194 |
| 307 | 20230726 | 133800 | 1577626500 | 38350 | 38350 | 38400 | 38350 | 215 |
| 308 | 20230726 | 133700 | 1569374150 | 38350 | 38350 | 38400 | 38350 | 57 |
| 309 | 20230726 | 133600 | 1567187250 | 38350 | 38300 | 38350 | 38300 | 155 |
| 310 | 20230726 | 133500 | 1561246250 | 38350 | 38300 | 38350 | 38300 | 113 |
| 311 | 20230726 | 133400 | 1556917100 | 38300 | 38350 | 38350 | 38300 | 274 |
| 312 | 20230726 | 133300 | 1546413600 | 38350 | 38300 | 38350 | 38300 | 115 |
| 313 | 20230726 | 133200 | 1542007350 | 38300 | 38300 | 38350 | 38300 | 110 |
| 314 | 20230726 | 133100 | 1537791700 | 38300 | 38350 | 38350 | 38300 | 229 |
| 315 | 20230726 | 133000 | 1529020500 | 38350 | 38350 | 38350 | 38300 | 100 |
| 316 | 20230726 | 132900 | 1525187150 | 38350 | 38350 | 38350 | 38350 | 40 |
| 317 | 20230726 | 132800 | 1523653150 | 38350 | 38350 | 38350 | 38300 | 226 |
| 318 | 20230726 | 132700 | 1514987300 | 38350 | 38350 | 38400 | 38350 | 80 |
| 319 | 20230726 | 132600 | 1511918400 | 38350 | 38350 | 38350 | 38350 | 108 |
| 320 | 20230726 | 132500 | 1507776600 | 38350 | 38350 | 38400 | 38350 | 185 |
| 321 | 20230726 | 132400 | 1500680900 | 38350 | 38400 | 38400 | 38350 | 513 |
| 322 | 20230726 | 132300 | 1480982450 | 38450 | 38450 | 38450 | 38400 | 91 |
| 323 | 20230726 | 132200 | 1477484050 | 38450 | 38450 | 38500 | 38450 | 104 |
| 324 | 20230726 | 132100 | 1473484300 | 38450 | 38400 | 38450 | 38400 | 309 |
| 325 | 20230726 | 132000 | 1461604600 | 38450 | 38450 | 38450 | 38400 | 511 |
| 326 | 20230726 | 131900 | 1441960350 | 38450 | 38450 | 38450 | 38450 | 46 |
| 327 | 20230726 | 131800 | 1440191650 | 38450 | 38500 | 38500 | 38450 | 551 |
| 328 | 20230726 | 131700 | 1418981700 | 38500 | 38500 | 38500 | 38500 | 79 |
| 329 | 20230726 | 131600 | 1415940200 | 38550 | 38550 | 38550 | 38500 | 86 |
| 330 | 20230726 | 131500 | 1412627050 | 38550 | 38550 | 38550 | 38500 | 100 |
| 331 | 20230726 | 131400 | 1408775750 | 38500 | 38500 | 38550 | 38500 | 333 |
| 332 | 20230726 | 131300 | 1395943950 | 38500 | 38500 | 38550 | 38500 | 282 |
| 333 | 20230726 | 131200 | 1385083550 | 38500 | 38500 | 38500 | 38500 | 71 |
| 334 | 20230726 | 131100 | 1382350050 | 38550 | 38500 | 38550 | 38500 | 68 |
| 335 | 20230726 | 131000 | 1379731100 | 38500 | 38550 | 38550 | 38500 | 66 |
| 336 | 20230726 | 130900 | 1377188900 | 38500 | 38500 | 38500 | 38500 | 49 |
| 337 | 20230726 | 130800 | 1375302400 | 38500 | 38600 | 38600 | 38500 | 176 |
| 338 | 20230726 | 130700 | 1368520350 | 38600 | 38600 | 38600 | 38600 | 35 |
| 339 | 20230726 | 130600 | 1367169350 | 38650 | 38600 | 38650 | 38600 | 67 |
| 340 | 20230726 | 130500 | 1364582200 | 38600 | 38600 | 38650 | 38600 | 135 |
| 341 | 20230726 | 130400 | 1359370000 | 38600 | 38600 | 38650 | 38600 | 77 |
| 342 | 20230726 | 130300 | 1356396900 | 38600 | 38600 | 38650 | 38600 | 94 |
| 343 | 20230726 | 130200 | 1352767500 | 38650 | 38600 | 38650 | 38600 | 137 |
| 344 | 20230726 | 130100 | 1347479200 | 38600 | 38550 | 38600 | 38550 | 30 |
| 345 | 20230726 | 130000 | 1346321800 | 38600 | 38550 | 38600 | 38550 | 42 |
| 346 | 20230726 | 125900 | 1344701150 | 38600 | 38550 | 38600 | 38550 | 300 |
| 347 | 20230726 | 125800 | 1333123900 | 38600 | 38600 | 38600 | 38600 | 87 |
| 348 | 20230726 | 125700 | 1329765700 | 38550 | 38550 | 38600 | 38500 | 118 |
| 349 | 20230726 | 125600 | 1325215200 | 38550 | 38500 | 38550 | 38500 | 299 |
| 350 | 20230726 | 125500 | 1313689700 | 38550 | 38500 | 38550 | 38500 | 165 |
| 351 | 20230726 | 125400 | 1307332100 | 38500 | 38550 | 38550 | 38500 | 66 |
| 352 | 20230726 | 125300 | 1304788450 | 38550 | 38550 | 38550 | 38550 | 12 |
| 353 | 20230726 | 125200 | 1304325850 | 38550 | 38550 | 38600 | 38550 | 315 |
| 354 | 20230726 | 125100 | 1292177600 | 38550 | 38550 | 38600 | 38550 | 60 |
| 355 | 20230726 | 125000 | 1289863650 | 38600 | 38550 | 38600 | 38550 | 81 |
| 356 | 20230726 | 124900 | 1286741050 | 38550 | 38550 | 38600 | 38550 | 308 |
| 357 | 20230726 | 124800 | 1274864550 | 38550 | 38550 | 38550 | 38550 | 25 |
| 358 | 20230726 | 124700 | 1273900800 | 38600 | 38550 | 38600 | 38550 | 705 |
| 359 | 20230726 | 124600 | 1246723000 | 38550 | 38550 | 38600 | 38550 | 44 |
| 360 | 20230726 | 124500 | 1245025800 | 38600 | 38550 | 38600 | 38550 | 438 |
| 361 | 20230726 | 124400 | 1228123800 | 38600 | 38550 | 38600 | 38550 | 31 |
| 362 | 20230726 | 124300 | 1226927800 | 38600 | 38550 | 38600 | 38550 | 29 |
| 363 | 20230726 | 124200 | 1225809350 | 38550 | 38600 | 38600 | 38550 | 67 |
| 364 | 20230726 | 124100 | 1223224300 | 38600 | 38600 | 38600 | 38600 | 28 |
| 365 | 20230726 | 124000 | 1222143500 | 38650 | 38550 | 38650 | 38550 | 160 |
| 366 | 20230726 | 123900 | 1215973150 | 38600 | 38600 | 38650 | 38600 | 165 |
| 367 | 20230726 | 123800 | 1209603250 | 38600 | 38600 | 38600 | 38600 | 54 |
| 368 | 20230726 | 123700 | 1207518850 | 38550 | 38550 | 38550 | 38550 | 142 |
| 369 | 20230726 | 123600 | 1202044750 | 38550 | 38600 | 38600 | 38550 | 286 |
| 370 | 20230726 | 123500 | 1191011250 | 38650 | 38650 | 38650 | 38600 | 75 |
| 371 | 20230726 | 123400 | 1188113750 | 38650 | 38600 | 38650 | 38600 | 271 |
| 372 | 20230726 | 123300 | 1177651500 | 38600 | 38600 | 38600 | 38600 | 50 |
| 373 | 20230726 | 123200 | 1175721500 | 38650 | 38600 | 38650 | 38600 | 90 |
| 374 | 20230726 | 123100 | 1172246550 | 38650 | 38650 | 38650 | 38650 | 19 |
| 375 | 20230726 | 123000 | 1171512200 | 38600 | 38650 | 38650 | 38600 | 211 |
| 376 | 20230726 | 122900 | 1163359750 | 38650 | 38650 | 38650 | 38650 | 62 |
| 377 | 20230726 | 122800 | 1160963450 | 38700 | 38600 | 38700 | 38600 | 77 |
| 378 | 20230726 | 122700 | 1157987150 | 38600 | 38650 | 38650 | 38600 | 60 |
| 379 | 20230726 | 122600 | 1155670250 | 38650 | 38650 | 38650 | 38650 | 42 |
| 380 | 20230726 | 122500 | 1154046950 | 38700 | 38650 | 38700 | 38650 | 31 |
| 381 | 20230726 | 122400 | 1152847800 | 38650 | 38600 | 38650 | 38600 | 230 |
| 382 | 20230726 | 122300 | 1143960000 | 38600 | 38600 | 38650 | 38600 | 150 |
| 383 | 20230726 | 122200 | 1138169100 | 38600 | 38650 | 38650 | 38600 | 73 |
| 384 | 20230726 | 122100 | 1135349450 | 38650 | 38650 | 38650 | 38650 | 24 |
| 385 | 20230726 | 122000 | 1134421850 | 38650 | 38600 | 38650 | 38600 | 69 |
| 386 | 20230726 | 121900 | 1131757550 | 38600 | 38600 | 38600 | 38600 | 123 |
| 387 | 20230726 | 121800 | 1127009750 | 38650 | 38650 | 38650 | 38650 | 19 |
| 388 | 20230726 | 121700 | 1126275400 | 38600 | 38600 | 38600 | 38600 | 72 |
| 389 | 20230726 | 121600 | 1123496200 | 38650 | 38650 | 38650 | 38600 | 122 |
| 390 | 20230726 | 121500 | 1118785150 | 38650 | 38650 | 38700 | 38650 | 144 |
| 391 | 20230726 | 121400 | 1113218600 | 38600 | 38600 | 38600 | 38600 | 98 |
| 392 | 20230726 | 121300 | 1109435800 | 38600 | 38600 | 38650 | 38600 | 288 |
| 393 | 20230726 | 121200 | 1098308300 | 38600 | 38600 | 38600 | 38600 | 25 |
| 394 | 20230726 | 121100 | 1097343300 | 38650 | 38600 | 38650 | 38600 | 26 |
| 395 | 20230726 | 121000 | 1096338800 | 38600 | 38650 | 38650 | 38600 | 103 |
| 396 | 20230726 | 120900 | 1092362050 | 38650 | 38650 | 38650 | 38600 | 45 |
| 397 | 20230726 | 120800 | 1090624450 | 38650 | 38700 | 38700 | 38650 | 36 |
| 398 | 20230726 | 120700 | 1089232100 | 38650 | 38700 | 38700 | 38600 | 72 |
| 399 | 20230726 | 120600 | 1086452250 | 38650 | 38700 | 38700 | 38650 | 75 |
| 400 | 20230726 | 120500 | 1083551900 | 38700 | 38700 | 38700 | 38700 | 135 |
| 401 | 20230726 | 120400 | 1078327400 | 38650 | 38600 | 38650 | 38600 | 43 |
| 402 | 20230726 | 120300 | 1076667200 | 38600 | 38700 | 38700 | 38600 | 67 |
| 403 | 20230726 | 120200 | 1074077900 | 38700 | 38650 | 38700 | 38650 | 330 |
| 404 | 20230726 | 120100 | 1061308500 | 38700 | 38650 | 38700 | 38650 | 52 |
| 405 | 20230726 | 120000 | 1059297800 | 38650 | 38700 | 38700 | 38650 | 57 |
| 406 | 20230726 | 115900 | 1057094600 | 38700 | 38650 | 38700 | 38650 | 57 |
| 407 | 20230726 | 115800 | 1054890600 | 38650 | 38600 | 38700 | 38600 | 58 |
| 408 | 20230726 | 115700 | 1052648250 | 38600 | 38650 | 38700 | 38600 | 102 |
| 409 | 20230726 | 115600 | 1048707900 | 38700 | 38650 | 38700 | 38650 | 145 |
| 410 | 20230726 | 115500 | 1043102650 | 38600 | 38550 | 38600 | 38550 | 12 |
| 411 | 20230726 | 115400 | 1042640000 | 38600 | 38600 | 38650 | 38600 | 83 |
| 412 | 20230726 | 115300 | 1039435150 | 38650 | 38650 | 38650 | 38650 | 43 |
| 413 | 20230726 | 115200 | 1037773200 | 38600 | 38650 | 38650 | 38600 | 17 |
| 414 | 20230726 | 115100 | 1037116900 | 38650 | 38600 | 38650 | 38600 | 104 |
| 415 | 20230726 | 115000 | 1033101450 | 38600 | 38600 | 38600 | 38600 | 110 |
| 416 | 20230726 | 114900 | 1028855450 | 38600 | 38650 | 38650 | 38600 | 26 |
| 417 | 20230726 | 114800 | 1027850950 | 38700 | 38700 | 38700 | 38700 | 1 |
| 418 | 20230726 | 114700 | 1027812250 | 38650 | 38700 | 38700 | 38600 | 201 |
| 419 | 20230726 | 114600 | 1020039050 | 38700 | 38700 | 38700 | 38700 | 291 |
| 420 | 20230726 | 114500 | 1008777350 | 38700 | 38650 | 38700 | 38650 | 2 |
| 421 | 20230726 | 114400 | 1008700000 | 38650 | 38650 | 38700 | 38650 | 197 |
| 422 | 20230726 | 114300 | 1001085000 | 38650 | 38650 | 38700 | 38650 | 65 |
| 423 | 20230726 | 114200 | 998571550 | 38700 | 38700 | 38700 | 38700 | 19 |
| 424 | 20230726 | 114100 | 997836250 | 38650 | 38650 | 38650 | 38650 | 77 |
| 425 | 20230726 | 114000 | 994860200 | 38650 | 38650 | 38650 | 38600 | 156 |
| 426 | 20230726 | 113900 | 988836350 | 38650 | 38600 | 38650 | 38600 | 35 |
| 427 | 20230726 | 113800 | 987484400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 428 | 20230726 | 113700 | 987484400 | 38650 | 38700 | 38700 | 38650 | 92 |
| 429 | 20230726 | 113600 | 983928450 | 38650 | 38650 | 38700 | 38650 | 55 |
| 430 | 20230726 | 113500 | 981802600 | 38650 | 38600 | 38650 | 38600 | 142 |
| 431 | 20230726 | 113400 | 976320500 | 38550 | 38600 | 38600 | 38550 | 179 |
| 432 | 20230726 | 113300 | 969417800 | 38600 | 38550 | 38600 | 38550 | 102 |
| 433 | 20230726 | 113200 | 965483400 | 38600 | 38600 | 38600 | 38600 | 29 |
| 434 | 20230726 | 113100 | 964364000 | 38550 | 38600 | 38600 | 38550 | 41 |
| 435 | 20230726 | 113000 | 962783000 | 38600 | 38600 | 38650 | 38600 | 57 |
| 436 | 20230726 | 112900 | 960581800 | 38600 | 38650 | 38650 | 38600 | 44 |
| 437 | 20230726 | 112800 | 958882450 | 38600 | 38600 | 38650 | 38600 | 125 |
| 438 | 20230726 | 112700 | 954054950 | 38650 | 38600 | 38650 | 38600 | 96 |
| 439 | 20230726 | 112600 | 950348300 | 38600 | 38550 | 38600 | 38550 | 966 |
| 440 | 20230726 | 112500 | 913105400 | 38500 | 38550 | 38550 | 38500 | 70 |
| 441 | 20230726 | 112400 | 910409250 | 38500 | 38500 | 38500 | 38500 | 147 |
| 442 | 20230726 | 112300 | 904749750 | 38500 | 38550 | 38550 | 38500 | 31 |
| 443 | 20230726 | 112200 | 903555350 | 38500 | 38550 | 38550 | 38500 | 302 |
| 444 | 20230726 | 112100 | 891915150 | 38550 | 38600 | 38600 | 38550 | 93 |
| 445 | 20230726 | 112000 | 888328300 | 38650 | 38600 | 38650 | 38600 | 136 |
| 446 | 20230726 | 111900 | 883072500 | 38650 | 38650 | 38650 | 38650 | 35 |
| 447 | 20230726 | 111800 | 881719750 | 38650 | 38700 | 38700 | 38600 | 632 |
| 448 | 20230726 | 111700 | 857296050 | 38700 | 38750 | 38750 | 38700 | 125 |
| 449 | 20230726 | 111600 | 852457600 | 38750 | 38750 | 38750 | 38750 | 1 |
| 450 | 20230726 | 111500 | 852418850 | 38700 | 38650 | 38700 | 38650 | 31 |
| 451 | 20230726 | 111400 | 851219700 | 38650 | 38750 | 38750 | 38650 | 317 |
| 452 | 20230726 | 111300 | 838950050 | 38800 | 38850 | 38850 | 38800 | 127 |
| 453 | 20230726 | 111200 | 834021450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 454 | 20230726 | 111100 | 834021450 | 38800 | 38850 | 38850 | 38800 | 171 |
| 455 | 20230726 | 111000 | 827385250 | 38900 | 38850 | 38900 | 38850 | 20 |
| 456 | 20230726 | 110900 | 826608200 | 38800 | 38750 | 38800 | 38750 | 150 |
| 457 | 20230726 | 110800 | 820788950 | 38750 | 38800 | 38800 | 38750 | 148 |
| 458 | 20230726 | 110700 | 815052900 | 38800 | 38850 | 38850 | 38800 | 207 |
| 459 | 20230726 | 110600 | 807013500 | 38900 | 38850 | 38900 | 38850 | 28 |
| 460 | 20230726 | 110500 | 805924700 | 38900 | 38850 | 38900 | 38800 | 167 |
| 461 | 20230726 | 110400 | 799430450 | 38900 | 38900 | 38950 | 38900 | 342 |
| 462 | 20230726 | 110300 | 786120950 | 38850 | 38850 | 38850 | 38850 | 34 |
| 463 | 20230726 | 110200 | 784800050 | 38800 | 38750 | 38800 | 38750 | 132 |
| 464 | 20230726 | 110100 | 779679150 | 38700 | 38700 | 38750 | 38650 | 189 |
| 465 | 20230726 | 110000 | 772365650 | 38700 | 38650 | 38700 | 38650 | 42 |
| 466 | 20230726 | 105900 | 770741650 | 38700 | 38650 | 38700 | 38650 | 24 |
| 467 | 20230726 | 105800 | 769813150 | 38650 | 38700 | 38700 | 38600 | 157 |
| 468 | 20230726 | 105700 | 763745250 | 38700 | 38700 | 38700 | 38700 | 24 |
| 469 | 20230726 | 105600 | 762816450 | 38650 | 38650 | 38650 | 38650 | 48 |
| 470 | 20230726 | 105500 | 760961250 | 38650 | 38600 | 38650 | 38550 | 159 |
| 471 | 20230726 | 105400 | 754828600 | 38600 | 38600 | 38650 | 38600 | 52 |
| 472 | 20230726 | 105300 | 752820350 | 38600 | 38650 | 38650 | 38600 | 56 |
| 473 | 20230726 | 105200 | 750657850 | 38600 | 38600 | 38650 | 38600 | 54 |
| 474 | 20230726 | 105100 | 748573400 | 38600 | 38600 | 38650 | 38600 | 83 |
| 475 | 20230726 | 105000 | 745368600 | 38600 | 38650 | 38650 | 38600 | 13 |
| 476 | 20230726 | 104900 | 744866550 | 38650 | 38600 | 38650 | 38600 | 61 |
| 477 | 20230726 | 104800 | 742511050 | 38600 | 38650 | 38650 | 38550 | 131 |
| 478 | 20230726 | 104700 | 737453800 | 38650 | 38650 | 38650 | 38600 | 46 |
| 479 | 20230726 | 104600 | 735676500 | 38650 | 38650 | 38650 | 38650 | 20 |
| 480 | 20230726 | 104500 | 734903500 | 38600 | 38600 | 38650 | 38600 | 191 |
| 481 | 20230726 | 104400 | 727526450 | 38600 | 38600 | 38650 | 38600 | 109 |
| 482 | 20230726 | 104300 | 723318100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 483 | 20230726 | 104200 | 723318100 | 38600 | 38600 | 38600 | 38550 | 191 |
| 484 | 20230726 | 104100 | 715947500 | 38600 | 38600 | 38650 | 38600 | 143 |
| 485 | 20230726 | 104000 | 710426250 | 38600 | 38600 | 38600 | 38600 | 4 |
| 486 | 20230726 | 103900 | 710271850 | 38600 | 38600 | 38650 | 38600 | 60 |
| 487 | 20230726 | 103800 | 707954900 | 38600 | 38700 | 38700 | 38600 | 109 |
| 488 | 20230726 | 103700 | 703745050 | 38600 | 38650 | 38650 | 38600 | 50 |
| 489 | 20230726 | 103600 | 701814800 | 38600 | 38650 | 38650 | 38600 | 40 |
| 490 | 20230726 | 103500 | 700270200 | 38600 | 38650 | 38650 | 38550 | 197 |
| 491 | 20230726 | 103400 | 692663200 | 38650 | 38600 | 38650 | 38600 | 76 |
| 492 | 20230726 | 103300 | 689728650 | 38550 | 38550 | 38550 | 38550 | 8 |
| 493 | 20230726 | 103200 | 689420250 | 38600 | 38600 | 38650 | 38600 | 33 |
| 494 | 20230726 | 103100 | 688146250 | 38750 | 38600 | 38950 | 38600 | 467 |
| 495 | 20230726 | 103000 | 670036150 | 38600 | 38600 | 38600 | 38550 | 20 |
| 496 | 20230726 | 102900 | 669264200 | 38550 | 38600 | 38600 | 38550 | 72 |
| 497 | 20230726 | 102800 | 666487600 | 38600 | 38700 | 38750 | 38600 | 173 |
| 498 | 20230726 | 102700 | 659794950 | 38750 | 38750 | 38750 | 38700 | 95 |
| 499 | 20230726 | 102600 | 656117200 | 38750 | 38650 | 38750 | 38650 | 114 |
| 500 | 20230726 | 102500 | 651707650 | 38650 | 38750 | 38750 | 38650 | 200 |
| 501 | 20230726 | 102400 | 643964650 | 38750 | 38750 | 38750 | 38700 | 89 |
| 502 | 20230726 | 102300 | 640517150 | 38750 | 38650 | 38750 | 38650 | 223 |
| 503 | 20230726 | 102200 | 631879500 | 38700 | 38850 | 38850 | 38700 | 449 |
| 504 | 20230726 | 102100 | 614479300 | 38850 | 38850 | 38850 | 38800 | 377 |
| 505 | 20230726 | 102000 | 599832950 | 38850 | 38800 | 38850 | 38800 | 105 |
| 506 | 20230726 | 101900 | 595757950 | 38850 | 39050 | 39050 | 38850 | 634 |
| 507 | 20230726 | 101800 | 571022400 | 39100 | 39100 | 39100 | 39100 | 19 |
| 508 | 20230726 | 101700 | 570279500 | 39050 | 39100 | 39100 | 39050 | 43 |
| 509 | 20230726 | 101600 | 568599300 | 39100 | 39150 | 39200 | 39050 | 782 |
| 510 | 20230726 | 101500 | 538006050 | 39150 | 39200 | 39200 | 39150 | 43 |
| 511 | 20230726 | 101400 | 536321650 | 39200 | 39200 | 39200 | 39200 | 25 |
| 512 | 20230726 | 101300 | 535341650 | 39200 | 39150 | 39200 | 39150 | 66 |
| 513 | 20230726 | 101200 | 532756800 | 39150 | 39200 | 39250 | 39150 | 125 |
| 514 | 20230726 | 101100 | 527858350 | 39250 | 39250 | 39250 | 39250 | 43 |
| 515 | 20230726 | 101000 | 526170600 | 39250 | 39200 | 39250 | 39200 | 164 |
| 516 | 20230726 | 100900 | 519740850 | 39200 | 39250 | 39300 | 39200 | 89 |
| 517 | 20230726 | 100800 | 516250300 | 39300 | 39300 | 39350 | 39300 | 70 |
| 518 | 20230726 | 100700 | 513498400 | 39300 | 39300 | 39300 | 39300 | 37 |
| 519 | 20230726 | 100600 | 512044300 | 39300 | 39400 | 39400 | 39300 | 313 |
| 520 | 20230726 | 100500 | 499723750 | 39400 | 39400 | 39400 | 39400 | 223 |
| 521 | 20230726 | 100400 | 490937550 | 39300 | 39300 | 39300 | 39300 | 14 |
| 522 | 20230726 | 100300 | 490387350 | 39300 | 39150 | 39300 | 39150 | 253 |
| 523 | 20230726 | 100200 | 480466150 | 39200 | 39200 | 39200 | 39200 | 265 |
| 524 | 20230726 | 100100 | 470078150 | 39250 | 39250 | 39250 | 39250 | 207 |
| 525 | 20230726 | 100000 | 461953400 | 39250 | 39400 | 39400 | 39250 | 34 |
| 526 | 20230726 | 095900 | 460617900 | 39300 | 39350 | 39350 | 39300 | 243 |
| 527 | 20230726 | 095800 | 451064200 | 39350 | 39350 | 39400 | 39350 | 141 |
| 528 | 20230726 | 095700 | 445514850 | 39350 | 39350 | 39400 | 39350 | 41 |
| 529 | 20230726 | 095600 | 443900150 | 39400 | 39400 | 39400 | 39350 | 424 |
| 530 | 20230726 | 095500 | 427196500 | 39400 | 39500 | 39500 | 39400 | 370 |
| 531 | 20230726 | 095400 | 412602100 | 39450 | 39500 | 39500 | 39450 | 49 |
| 532 | 20230726 | 095300 | 410667800 | 39450 | 39500 | 39500 | 39450 | 121 |
| 533 | 20230726 | 095200 | 405891900 | 39450 | 39500 | 39500 | 39450 | 3 |
| 534 | 20230726 | 095100 | 405773500 | 39500 | 39450 | 39500 | 39450 | 79 |
| 535 | 20230726 | 095000 | 402655750 | 39450 | 39450 | 39500 | 39450 | 186 |
| 536 | 20230726 | 094900 | 395316750 | 39500 | 39450 | 39550 | 39450 | 75 |
| 537 | 20230726 | 094800 | 392356600 | 39450 | 39550 | 39550 | 39450 | 9 |
| 538 | 20230726 | 094700 | 392001450 | 39500 | 39500 | 39550 | 39450 | 458 |
| 539 | 20230726 | 094600 | 373910450 | 39500 | 39650 | 39650 | 39500 | 123 |
| 540 | 20230726 | 094500 | 369046250 | 39550 | 39550 | 39650 | 39550 | 44 |
| 541 | 20230726 | 094400 | 367305850 | 39550 | 39600 | 39600 | 39550 | 283 |
| 542 | 20230726 | 094300 | 356108400 | 39650 | 39700 | 39700 | 39600 | 97 |
| 543 | 20230726 | 094200 | 352266950 | 39650 | 39600 | 39650 | 39600 | 69 |
| 544 | 20230726 | 094100 | 349533550 | 39600 | 39650 | 39650 | 39600 | 30 |
| 545 | 20230726 | 094000 | 348344450 | 39600 | 39650 | 39650 | 39600 | 381 |
| 546 | 20230726 | 093900 | 333252850 | 39700 | 39700 | 39700 | 39700 | 79 |
| 547 | 20230726 | 093800 | 330116550 | 39700 | 39650 | 39750 | 39650 | 14 |
| 548 | 20230726 | 093700 | 329560700 | 39750 | 39700 | 39750 | 39650 | 122 |
| 549 | 20230726 | 093600 | 324720500 | 39700 | 39800 | 39800 | 39700 | 62 |
| 550 | 20230726 | 093500 | 322256100 | 39800 | 39750 | 39850 | 39750 | 89 |
| 551 | 20230726 | 093400 | 318717000 | 39750 | 39800 | 39800 | 39750 | 29 |
| 552 | 20230726 | 093300 | 317563250 | 39750 | 39800 | 39800 | 39750 | 107 |
| 553 | 20230726 | 093200 | 313304700 | 39800 | 39800 | 39800 | 39800 | 37 |
| 554 | 20230726 | 093100 | 311832100 | 39800 | 39800 | 39850 | 39800 | 13 |
| 555 | 20230726 | 093000 | 311314650 | 39800 | 39800 | 39800 | 39800 | 155 |
| 556 | 20230726 | 092900 | 305145650 | 39800 | 39850 | 39850 | 39800 | 18 |
| 557 | 20230726 | 092800 | 304429150 | 39850 | 39850 | 39850 | 39800 | 5 |
| 558 | 20230726 | 092700 | 304230000 | 39800 | 39800 | 39800 | 39800 | 1 |
| 559 | 20230726 | 092600 | 304190200 | 39800 | 39800 | 39850 | 39800 | 3 |
| 560 | 20230726 | 092500 | 304070750 | 39850 | 39800 | 39850 | 39750 | 65 |
| 561 | 20230726 | 092400 | 301483750 | 39800 | 39850 | 39850 | 39800 | 5 |
| 562 | 20230726 | 092300 | 301284600 | 39800 | 39800 | 39800 | 39800 | 88 |
| 563 | 20230726 | 092200 | 297782200 | 39850 | 39850 | 39850 | 39850 | 101 |
| 564 | 20230726 | 092100 | 293757350 | 39800 | 39700 | 39800 | 39700 | 211 |
| 565 | 20230726 | 092000 | 285377400 | 39700 | 39700 | 39700 | 39650 | 37 |
| 566 | 20230726 | 091900 | 283909350 | 39650 | 39600 | 39650 | 39600 | 72 |
| 567 | 20230726 | 091800 | 281056350 | 39650 | 39600 | 39650 | 39600 | 22 |
| 568 | 20230726 | 091700 | 280184250 | 39600 | 39650 | 39650 | 39600 | 22 |
| 569 | 20230726 | 091600 | 279312050 | 39600 | 39600 | 39600 | 39600 | 75 |
| 570 | 20230726 | 091500 | 276342050 | 39600 | 39700 | 39700 | 39600 | 143 |
| 571 | 20230726 | 091400 | 270670100 | 39650 | 39600 | 39750 | 39600 | 4 |
| 572 | 20230726 | 091300 | 270511450 | 39600 | 39600 | 39600 | 39600 | 1 |
| 573 | 20230726 | 091200 | 270471850 | 39600 | 39600 | 39600 | 39600 | 36 |
| 574 | 20230726 | 091100 | 269046250 | 39500 | 39500 | 39650 | 39450 | 1225 |
| 575 | 20230726 | 091000 | 220701650 | 39500 | 39600 | 39700 | 39500 | 716 |
| 576 | 20230726 | 090900 | 192382800 | 39600 | 39700 | 39700 | 39600 | 609 |
| 577 | 20230726 | 090800 | 168220450 | 39750 | 39850 | 39850 | 39750 | 787 |
| 578 | 20230726 | 090700 | 136916950 | 39800 | 39800 | 39850 | 39800 | 108 |
| 579 | 20230726 | 090600 | 132618250 | 39800 | 39800 | 39800 | 39800 | 55 |
| 580 | 20230726 | 090500 | 130429250 | 39800 | 39800 | 39950 | 39800 | 12 |
| 581 | 20230726 | 090400 | 129951500 | 39800 | 39800 | 39800 | 39800 | 35 |
| 582 | 20230726 | 090300 | 128558500 | 39800 | 39950 | 39950 | 39800 | 26 |
| 583 | 20230726 | 090200 | 127523200 | 40000 | 39900 | 40150 | 39900 | 104 |
| 584 | 20230726 | 090100 | 123361650 | 40200 | 39900 | 40200 | 39900 | 12 |
| 585 | 20230726 | 090000 | 122879550 | 39900 | 39750 | 39900 | 39750 | 3086 |