34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 3 | 20230726 | 192200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20230726 | 192100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20230726 | 192000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20230726 | 191900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20230726 | 191800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20230726 | 191700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20230726 | 191600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20230726 | 191500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20230726 | 191400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20230726 | 191300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20230726 | 191200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20230726 | 191100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20230726 | 191000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20230726 | 190900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20230726 | 190800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20230726 | 190700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20230726 | 190600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20230726 | 190500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20230726 | 190400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20230726 | 190300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20230726 | 190200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20230726 | 190100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20230726 | 190000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20230726 | 185900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20230726 | 185800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20230726 | 185700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20230726 | 185600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20230726 | 185500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20230726 | 185400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20230726 | 185300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 33 | 20230726 | 185200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20230726 | 185100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20230726 | 185000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20230726 | 184900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20230726 | 184800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20230726 | 184700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20230726 | 184600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20230726 | 184500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20230726 | 184400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20230726 | 184300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20230726 | 184200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20230726 | 184100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20230726 | 184000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20230726 | 183900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20230726 | 183800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20230726 | 183700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20230726 | 183600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20230726 | 183500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20230726 | 183400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20230726 | 183300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20230726 | 183200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20230726 | 183100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20230726 | 183000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20230726 | 182900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20230726 | 182800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20230726 | 182700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20230726 | 182600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20230726 | 182500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20230726 | 182400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20230726 | 182300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 63 | 20230726 | 182200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20230726 | 182100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20230726 | 182000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20230726 | 181900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20230726 | 181800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20230726 | 181700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20230726 | 181600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20230726 | 181500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20230726 | 181400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20230726 | 181300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20230726 | 181200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20230726 | 181100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20230726 | 181000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20230726 | 180900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20230726 | 180800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20230726 | 180700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20230726 | 180600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20230726 | 180500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20230726 | 180400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20230726 | 180300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20230726 | 180200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20230726 | 180100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20230726 | 180000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20230726 | 175900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20230726 | 175800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20230726 | 175700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20230726 | 175600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20230726 | 175500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20230726 | 175400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20230726 | 175300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 93 | 20230726 | 175200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20230726 | 175100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20230726 | 175000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20230726 | 174900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20230726 | 174800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20230726 | 174700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20230726 | 174600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20230726 | 174500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20230726 | 174400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20230726 | 174300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20230726 | 174200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20230726 | 174100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20230726 | 174000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20230726 | 173900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20230726 | 173800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20230726 | 173700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20230726 | 173600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20230726 | 173500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20230726 | 173400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20230726 | 173300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20230726 | 173200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20230726 | 173100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20230726 | 173000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20230726 | 172900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20230726 | 172800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20230726 | 172700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20230726 | 172600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20230726 | 172500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20230726 | 172400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20230726 | 172300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 123 | 20230726 | 172200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20230726 | 172100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20230726 | 172000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20230726 | 171900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20230726 | 171800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20230726 | 171700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20230726 | 171600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20230726 | 171500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20230726 | 171400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20230726 | 171300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20230726 | 171200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20230726 | 171100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20230726 | 171000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20230726 | 170900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20230726 | 170800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20230726 | 170700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20230726 | 170600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20230726 | 170500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20230726 | 170400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20230726 | 170300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20230726 | 170200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20230726 | 170100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20230726 | 170000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20230726 | 165900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20230726 | 165800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20230726 | 165700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20230726 | 165600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20230726 | 165500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20230726 | 165400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20230726 | 165300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 153 | 20230726 | 165200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20230726 | 165100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20230726 | 165000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20230726 | 164900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20230726 | 164800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20230726 | 164700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20230726 | 164600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20230726 | 164500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20230726 | 164400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20230726 | 164300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20230726 | 164200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20230726 | 164100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20230726 | 164000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20230726 | 163900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20230726 | 163800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20230726 | 163700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20230726 | 163600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20230726 | 163500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20230726 | 163400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20230726 | 163300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20230726 | 163200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20230726 | 163100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20230726 | 163000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20230726 | 162900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20230726 | 162800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20230726 | 162700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20230726 | 162600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20230726 | 162500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20230726 | 162400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20230726 | 162300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 183 | 20230726 | 162200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20230726 | 162100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20230726 | 162000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20230726 | 161900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20230726 | 161800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20230726 | 161700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20230726 | 161600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20230726 | 161500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20230726 | 161400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20230726 | 161300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20230726 | 161200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20230726 | 161100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20230726 | 161000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20230726 | 160900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20230726 | 160800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20230726 | 160700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20230726 | 160600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20230726 | 160500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20230726 | 160400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20230726 | 160300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20230726 | 160200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20230726 | 160100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20230726 | 160000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20230726 | 155900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20230726 | 155800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20230726 | 155700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20230726 | 155600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20230726 | 155500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20230726 | 155400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20230726 | 155300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 213 | 20230726 | 155200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20230726 | 155100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20230726 | 155000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20230726 | 154900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20230726 | 154800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20230726 | 154700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20230726 | 154600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20230726 | 154500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20230726 | 154400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20230726 | 154300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20230726 | 154200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20230726 | 154100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20230726 | 154000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20230726 | 153900 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20230726 | 153800 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20230726 | 153700 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20230726 | 153600 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20230726 | 153500 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20230726 | 153400 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20230726 | 153300 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20230726 | 153200 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20230726 | 153100 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20230726 | 153000 | 56441205300 | 33400 | 33400 | 33400 | 33400 | 136087 |
| 236 | 20230726 | 152900 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20230726 | 152800 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20230726 | 152700 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20230726 | 152600 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20230726 | 152500 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20230726 | 152400 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20230726 | 152300 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 243 | 20230726 | 152200 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20230726 | 152100 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20230726 | 152000 | 51895899500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20230726 | 151900 | 51895899500 | 33500 | 33550 | 33550 | 33400 | 2253 |
| 247 | 20230726 | 151800 | 51820368700 | 33550 | 33500 | 33550 | 33450 | 8586 |
| 248 | 20230726 | 151700 | 51532589450 | 33450 | 33500 | 33500 | 33450 | 1140 |
| 249 | 20230726 | 151600 | 51494420700 | 33500 | 33500 | 33550 | 33450 | 3503 |
| 250 | 20230726 | 151500 | 51377087000 | 33500 | 33600 | 33650 | 33500 | 24447 |
| 251 | 20230726 | 151400 | 50555801800 | 33650 | 33600 | 33650 | 33550 | 15320 |
| 252 | 20230726 | 151300 | 50040832250 | 33550 | 33550 | 33600 | 33500 | 1531 |
| 253 | 20230726 | 151200 | 49989444300 | 33550 | 33550 | 33600 | 33500 | 3590 |
| 254 | 20230726 | 151100 | 49869003650 | 33550 | 33550 | 33600 | 33500 | 12302 |
| 255 | 20230726 | 151000 | 49456270650 | 33550 | 33450 | 33550 | 33450 | 19742 |
| 256 | 20230726 | 150900 | 48794577350 | 33450 | 33400 | 33500 | 33400 | 15723 |
| 257 | 20230726 | 150800 | 48268647450 | 33450 | 33400 | 33450 | 33350 | 11128 |
| 258 | 20230726 | 150700 | 47896945800 | 33350 | 33400 | 33450 | 33350 | 10561 |
| 259 | 20230726 | 150600 | 47544196000 | 33450 | 33400 | 33450 | 33400 | 1323 |
| 260 | 20230726 | 150500 | 47499957250 | 33400 | 33350 | 33450 | 33350 | 3576 |
| 261 | 20230726 | 150400 | 47380467350 | 33400 | 33450 | 33450 | 33350 | 3997 |
| 262 | 20230726 | 150300 | 47247036850 | 33450 | 33350 | 33450 | 33350 | 2083 |
| 263 | 20230726 | 150200 | 47177454900 | 33400 | 33450 | 33450 | 33350 | 10071 |
| 264 | 20230726 | 150100 | 46841051950 | 33450 | 33400 | 33450 | 33350 | 19392 |
| 265 | 20230726 | 150000 | 46193341650 | 33350 | 33400 | 33400 | 33350 | 2123 |
| 266 | 20230726 | 145900 | 46122463200 | 33400 | 33400 | 33400 | 33350 | 1493 |
| 267 | 20230726 | 145800 | 46072611600 | 33400 | 33350 | 33400 | 33350 | 5432 |
| 268 | 20230726 | 145700 | 45891401850 | 33300 | 33350 | 33350 | 33300 | 3221 |
| 269 | 20230726 | 145600 | 45783993950 | 33350 | 33350 | 33350 | 33300 | 6956 |
| 270 | 20230726 | 145500 | 45552035300 | 33350 | 33250 | 33350 | 33250 | 19536 |
| 271 | 20230726 | 145400 | 44901417300 | 33300 | 33250 | 33300 | 33200 | 5123 |
| 272 | 20230726 | 145300 | 44731092000 | 33200 | 33250 | 33250 | 33200 | 307 |
| 273 | 20230726 | 145200 | 44720892700 | 33250 | 33200 | 33250 | 33200 | 554 |
| 274 | 20230726 | 145100 | 44702487850 | 33200 | 33250 | 33250 | 33200 | 263 |
| 275 | 20230726 | 145000 | 44693751000 | 33200 | 33250 | 33300 | 33200 | 3577 |
| 276 | 20230726 | 144900 | 44574819500 | 33300 | 33200 | 33300 | 33200 | 9366 |
| 277 | 20230726 | 144800 | 44263401050 | 33250 | 33250 | 33250 | 33200 | 619 |
| 278 | 20230726 | 144700 | 44242836400 | 33250 | 33250 | 33250 | 33200 | 335 |
| 279 | 20230726 | 144600 | 44231707250 | 33250 | 33300 | 33300 | 33250 | 11377 |
| 280 | 20230726 | 144500 | 43853404450 | 33300 | 33300 | 33300 | 33250 | 3424 |
| 281 | 20230726 | 144400 | 43739425250 | 33300 | 33300 | 33300 | 33250 | 2091 |
| 282 | 20230726 | 144300 | 43669861200 | 33300 | 33300 | 33300 | 33250 | 1022 |
| 283 | 20230726 | 144200 | 43635848400 | 33250 | 33300 | 33300 | 33250 | 1522 |
| 284 | 20230726 | 144100 | 43585213600 | 33300 | 33250 | 33300 | 33250 | 1060 |
| 285 | 20230726 | 144000 | 43549946700 | 33300 | 33250 | 33300 | 33250 | 5621 |
| 286 | 20230726 | 143900 | 43363020600 | 33250 | 33250 | 33250 | 33200 | 1096 |
| 287 | 20230726 | 143800 | 43326578800 | 33250 | 33250 | 33250 | 33200 | 1461 |
| 288 | 20230726 | 143700 | 43278005350 | 33200 | 33200 | 33250 | 33150 | 3108 |
| 289 | 20230726 | 143600 | 43174821750 | 33200 | 33250 | 33250 | 33150 | 4807 |
| 290 | 20230726 | 143500 | 43015228950 | 33200 | 33250 | 33250 | 33200 | 890 |
| 291 | 20230726 | 143400 | 42985662000 | 33250 | 33250 | 33250 | 33200 | 758 |
| 292 | 20230726 | 143300 | 42960475650 | 33250 | 33250 | 33250 | 33200 | 2393 |
| 293 | 20230726 | 143200 | 42880911350 | 33250 | 33200 | 33250 | 33200 | 9101 |
| 294 | 20230726 | 143100 | 42578473200 | 33200 | 33150 | 33200 | 33150 | 2008 |
| 295 | 20230726 | 143000 | 42511811900 | 33200 | 33150 | 33200 | 33150 | 573 |
| 296 | 20230726 | 142900 | 42492794600 | 33200 | 33200 | 33200 | 33150 | 528 |
| 297 | 20230726 | 142800 | 42475267650 | 33200 | 33200 | 33200 | 33150 | 1075 |
| 298 | 20230726 | 142700 | 42439579500 | 33200 | 33200 | 33200 | 33150 | 417 |
| 299 | 20230726 | 142600 | 42425739450 | 33200 | 33200 | 33200 | 33150 | 408 |
| 300 | 20230726 | 142500 | 42412195200 | 33200 | 33200 | 33200 | 33150 | 2154 |
| 301 | 20230726 | 142400 | 42340687800 | 33150 | 33150 | 33200 | 33150 | 7961 |
| 302 | 20230726 | 142300 | 42076387250 | 33200 | 33200 | 33200 | 33150 | 309 |
| 303 | 20230726 | 142200 | 42066128550 | 33200 | 33150 | 33200 | 33150 | 7264 |
| 304 | 20230726 | 142100 | 41825304150 | 33150 | 33150 | 33150 | 33100 | 1209 |
| 305 | 20230726 | 142000 | 41785232150 | 33150 | 33150 | 33150 | 33100 | 473 |
| 306 | 20230726 | 141900 | 41769557250 | 33150 | 33150 | 33150 | 33100 | 583 |
| 307 | 20230726 | 141800 | 41750231100 | 33150 | 33150 | 33150 | 33100 | 576 |
| 308 | 20230726 | 141700 | 41731139150 | 33100 | 33150 | 33150 | 33100 | 478 |
| 309 | 20230726 | 141600 | 41715293750 | 33150 | 33150 | 33150 | 33100 | 664 |
| 310 | 20230726 | 141500 | 41693285750 | 33150 | 33150 | 33150 | 33100 | 474 |
| 311 | 20230726 | 141400 | 41677578000 | 33100 | 33100 | 33150 | 33050 | 1676 |
| 312 | 20230726 | 141300 | 41622105100 | 33100 | 33100 | 33100 | 33050 | 3881 |
| 313 | 20230726 | 141200 | 41493644100 | 33050 | 33100 | 33100 | 33050 | 1365 |
| 314 | 20230726 | 141100 | 41448469050 | 33050 | 33100 | 33100 | 33050 | 318 |
| 315 | 20230726 | 141000 | 41437944500 | 33050 | 33050 | 33150 | 33000 | 10301 |
| 316 | 20230726 | 140900 | 41096927600 | 33050 | 33100 | 33100 | 33050 | 2804 |
| 317 | 20230726 | 140800 | 41004252000 | 33100 | 33100 | 33100 | 33050 | 1221 |
| 318 | 20230726 | 140700 | 40963892900 | 33100 | 33100 | 33150 | 33050 | 2775 |
| 319 | 20230726 | 140600 | 40872045300 | 33150 | 33150 | 33150 | 33100 | 1085 |
| 320 | 20230726 | 140500 | 40836127450 | 33100 | 33150 | 33150 | 33050 | 15121 |
| 321 | 20230726 | 140400 | 40335813400 | 33150 | 33150 | 33150 | 33100 | 211 |
| 322 | 20230726 | 140300 | 40328827400 | 33100 | 33200 | 33200 | 33050 | 1449 |
| 323 | 20230726 | 140200 | 40280766900 | 33200 | 33200 | 33200 | 33100 | 6661 |
| 324 | 20230726 | 140100 | 40060000100 | 33150 | 33200 | 33200 | 33100 | 8664 |
| 325 | 20230726 | 140000 | 39772990000 | 33200 | 33200 | 33200 | 33100 | 10069 |
| 326 | 20230726 | 135900 | 39439445500 | 33150 | 33200 | 33200 | 33150 | 267 |
| 327 | 20230726 | 135800 | 39430590850 | 33200 | 33300 | 33300 | 33200 | 10017 |
| 328 | 20230726 | 135700 | 39097625450 | 33250 | 33250 | 33300 | 33250 | 12070 |
| 329 | 20230726 | 135600 | 38696218250 | 33250 | 33250 | 33300 | 33200 | 8428 |
| 330 | 20230726 | 135500 | 38415987650 | 33250 | 33300 | 33300 | 33200 | 11711 |
| 331 | 20230726 | 135400 | 38026596750 | 33250 | 33250 | 33300 | 33200 | 19860 |
| 332 | 20230726 | 135300 | 37366253000 | 33250 | 33150 | 33250 | 33150 | 18980 |
| 333 | 20230726 | 135200 | 36735487400 | 33200 | 33100 | 33200 | 33100 | 7894 |
| 334 | 20230726 | 135100 | 36473609950 | 33100 | 33050 | 33150 | 33050 | 6991 |
| 335 | 20230726 | 135000 | 36242021650 | 33100 | 33050 | 33100 | 33000 | 5768 |
| 336 | 20230726 | 134900 | 36051123800 | 33100 | 33050 | 33100 | 33000 | 2691 |
| 337 | 20230726 | 134800 | 35962178550 | 33050 | 33050 | 33100 | 33000 | 1128 |
| 338 | 20230726 | 134700 | 35924897800 | 33100 | 33100 | 33150 | 33050 | 6633 |
| 339 | 20230726 | 134600 | 35705451350 | 33100 | 33100 | 33100 | 33050 | 3716 |
| 340 | 20230726 | 134500 | 35582462450 | 33100 | 33050 | 33100 | 33050 | 10449 |
| 341 | 20230726 | 134400 | 35236625250 | 33050 | 33050 | 33100 | 33000 | 4624 |
| 342 | 20230726 | 134300 | 35083809050 | 33000 | 33050 | 33050 | 33000 | 4033 |
| 343 | 20230726 | 134200 | 34950564950 | 33050 | 32950 | 33050 | 32950 | 2990 |
| 344 | 20230726 | 134100 | 34851809000 | 33000 | 33000 | 33000 | 32950 | 471 |
| 345 | 20230726 | 134000 | 34836271700 | 33000 | 33050 | 33050 | 32950 | 1985 |
| 346 | 20230726 | 133900 | 34770838400 | 33050 | 33050 | 33050 | 32950 | 5527 |
| 347 | 20230726 | 133800 | 34588450500 | 33050 | 33050 | 33100 | 33000 | 11455 |
| 348 | 20230726 | 133700 | 34209599800 | 33050 | 32900 | 33050 | 32900 | 39003 |
| 349 | 20230726 | 133600 | 32923023350 | 32950 | 32950 | 32950 | 32900 | 2944 |
| 350 | 20230726 | 133500 | 32826024800 | 32900 | 32900 | 32950 | 32850 | 19232 |
| 351 | 20230726 | 133400 | 32193289000 | 32850 | 32900 | 32900 | 32800 | 10852 |
| 352 | 20230726 | 133300 | 31836838400 | 32850 | 32850 | 32850 | 32800 | 10066 |
| 353 | 20230726 | 133200 | 31506423550 | 32800 | 32750 | 32850 | 32750 | 15033 |
| 354 | 20230726 | 133100 | 31013249700 | 32800 | 32750 | 32800 | 32750 | 794 |
| 355 | 20230726 | 133000 | 30987216600 | 32800 | 32750 | 32800 | 32700 | 4477 |
| 356 | 20230726 | 132900 | 30840590500 | 32750 | 32700 | 32750 | 32700 | 568 |
| 357 | 20230726 | 132800 | 30821995300 | 32700 | 32700 | 32750 | 32700 | 453 |
| 358 | 20230726 | 132700 | 30807174550 | 32700 | 32700 | 32700 | 32700 | 2902 |
| 359 | 20230726 | 132600 | 30712279150 | 32700 | 32750 | 32750 | 32700 | 4780 |
| 360 | 20230726 | 132500 | 30555854900 | 32800 | 32800 | 32850 | 32750 | 2958 |
| 361 | 20230726 | 132400 | 30458832450 | 32800 | 32800 | 32850 | 32750 | 18907 |
| 362 | 20230726 | 132300 | 29838692400 | 32800 | 32700 | 32800 | 32650 | 8252 |
| 363 | 20230726 | 132200 | 29568430150 | 32700 | 32700 | 32750 | 32650 | 6100 |
| 364 | 20230726 | 132100 | 29368970600 | 32700 | 32650 | 32700 | 32600 | 3338 |
| 365 | 20230726 | 132000 | 29259946850 | 32650 | 32650 | 32650 | 32600 | 1335 |
| 366 | 20230726 | 131900 | 29216363850 | 32650 | 32700 | 32700 | 32650 | 1034 |
| 367 | 20230726 | 131800 | 29182600500 | 32700 | 32650 | 32700 | 32650 | 3356 |
| 368 | 20230726 | 131700 | 29073011150 | 32700 | 32650 | 32700 | 32650 | 282 |
| 369 | 20230726 | 131600 | 29063795700 | 32650 | 32650 | 32700 | 32600 | 7245 |
| 370 | 20230726 | 131500 | 28827270900 | 32650 | 32600 | 32650 | 32600 | 675 |
| 371 | 20230726 | 131400 | 28805243650 | 32600 | 32600 | 32650 | 32600 | 502 |
| 372 | 20230726 | 131300 | 28788853550 | 32600 | 32650 | 32650 | 32600 | 237 |
| 373 | 20230726 | 131200 | 28781124200 | 32650 | 32650 | 32650 | 32600 | 1921 |
| 374 | 20230726 | 131100 | 28718492200 | 32600 | 32600 | 32650 | 32600 | 1814 |
| 375 | 20230726 | 131000 | 28659314250 | 32650 | 32650 | 32650 | 32600 | 999 |
| 376 | 20230726 | 130900 | 28626729900 | 32650 | 32650 | 32650 | 32600 | 647 |
| 377 | 20230726 | 130800 | 28605624600 | 32650 | 32600 | 32650 | 32600 | 1283 |
| 378 | 20230726 | 130700 | 28563750300 | 32600 | 32650 | 32700 | 32600 | 4023 |
| 379 | 20230726 | 130600 | 28432388300 | 32650 | 32650 | 32700 | 32650 | 688 |
| 380 | 20230726 | 130500 | 28409896700 | 32700 | 32700 | 32700 | 32650 | 585 |
| 381 | 20230726 | 130400 | 28390767500 | 32650 | 32600 | 32700 | 32600 | 7594 |
| 382 | 20230726 | 130300 | 28142820050 | 32650 | 32650 | 32650 | 32600 | 1221 |
| 383 | 20230726 | 130200 | 28102969250 | 32650 | 32650 | 32650 | 32600 | 2535 |
| 384 | 20230726 | 130100 | 28020224100 | 32650 | 32600 | 32650 | 32600 | 413 |
| 385 | 20230726 | 130000 | 28006740000 | 32650 | 32650 | 32650 | 32600 | 459 |
| 386 | 20230726 | 125900 | 27991754850 | 32650 | 32600 | 32650 | 32600 | 887 |
| 387 | 20230726 | 125800 | 27962823000 | 32600 | 32600 | 32650 | 32600 | 202 |
| 388 | 20230726 | 125700 | 27956234700 | 32650 | 32600 | 32650 | 32600 | 446 |
| 389 | 20230726 | 125600 | 27941674250 | 32600 | 32600 | 32650 | 32600 | 215 |
| 390 | 20230726 | 125500 | 27934654900 | 32650 | 32600 | 32650 | 32600 | 124 |
| 391 | 20230726 | 125400 | 27930612300 | 32600 | 32650 | 32650 | 32600 | 4140 |
| 392 | 20230726 | 125300 | 27795644550 | 32600 | 32600 | 32600 | 32550 | 1573 |
| 393 | 20230726 | 125200 | 27744364850 | 32600 | 32600 | 32650 | 32550 | 2382 |
| 394 | 20230726 | 125100 | 27666731650 | 32600 | 32600 | 32650 | 32600 | 2118 |
| 395 | 20230726 | 125000 | 27597680200 | 32600 | 32600 | 32650 | 32600 | 1125 |
| 396 | 20230726 | 124900 | 27560999600 | 32600 | 32600 | 32650 | 32600 | 500 |
| 397 | 20230726 | 124800 | 27544683550 | 32600 | 32600 | 32600 | 32550 | 1071 |
| 398 | 20230726 | 124700 | 27509769100 | 32600 | 32650 | 32650 | 32600 | 1158 |
| 399 | 20230726 | 124600 | 27472018100 | 32650 | 32600 | 32650 | 32600 | 7345 |
| 400 | 20230726 | 124500 | 27232557150 | 32650 | 32650 | 32650 | 32600 | 18333 |
| 401 | 20230726 | 124400 | 26633989700 | 32650 | 32650 | 32650 | 32600 | 394 |
| 402 | 20230726 | 124300 | 26621138250 | 32600 | 32600 | 32650 | 32600 | 1123 |
| 403 | 20230726 | 124200 | 26584522650 | 32650 | 32600 | 32650 | 32600 | 4098 |
| 404 | 20230726 | 124100 | 26450923150 | 32650 | 32600 | 32650 | 32600 | 444 |
| 405 | 20230726 | 124000 | 26436444450 | 32650 | 32650 | 32650 | 32600 | 141 |
| 406 | 20230726 | 123900 | 26431845600 | 32600 | 32700 | 32700 | 32600 | 7332 |
| 407 | 20230726 | 123800 | 26192458950 | 32700 | 32650 | 32700 | 32650 | 396 |
| 408 | 20230726 | 123700 | 26179518000 | 32650 | 32700 | 32700 | 32650 | 373 |
| 409 | 20230726 | 123600 | 26167336650 | 32650 | 32650 | 32700 | 32650 | 2415 |
| 410 | 20230726 | 123500 | 26088484050 | 32650 | 32700 | 32700 | 32650 | 208 |
| 411 | 20230726 | 123400 | 26081682600 | 32650 | 32650 | 32700 | 32650 | 404 |
| 412 | 20230726 | 123300 | 26068491900 | 32700 | 32700 | 32700 | 32650 | 2093 |
| 413 | 20230726 | 123200 | 26000151050 | 32650 | 32700 | 32750 | 32650 | 15549 |
| 414 | 20230726 | 123100 | 25491734450 | 32700 | 32750 | 32750 | 32700 | 256 |
| 415 | 20230726 | 123000 | 25483356150 | 32750 | 32750 | 32750 | 32700 | 251 |
| 416 | 20230726 | 122900 | 25475136000 | 32700 | 32700 | 32750 | 32700 | 3597 |
| 417 | 20230726 | 122800 | 25357509500 | 32700 | 32750 | 32750 | 32700 | 371 |
| 418 | 20230726 | 122700 | 25345371800 | 32750 | 32750 | 32750 | 32700 | 357 |
| 419 | 20230726 | 122600 | 25333681450 | 32700 | 32700 | 32750 | 32700 | 272 |
| 420 | 20230726 | 122500 | 25324784150 | 32700 | 32700 | 32750 | 32700 | 228 |
| 421 | 20230726 | 122400 | 25317320850 | 32750 | 32750 | 32750 | 32700 | 179 |
| 422 | 20230726 | 122300 | 25311461200 | 32750 | 32750 | 32750 | 32700 | 247 |
| 423 | 20230726 | 122200 | 25303372000 | 32700 | 32750 | 32750 | 32700 | 34 |
| 424 | 20230726 | 122100 | 25302258600 | 32700 | 32750 | 32750 | 32700 | 2407 |
| 425 | 20230726 | 122000 | 25223429400 | 32800 | 32750 | 32800 | 32700 | 1584 |
| 426 | 20230726 | 121900 | 25171549800 | 32700 | 32750 | 32750 | 32700 | 1785 |
| 427 | 20230726 | 121800 | 25113123850 | 32750 | 32750 | 32800 | 32750 | 5597 |
| 428 | 20230726 | 121700 | 24929821100 | 32750 | 32800 | 32800 | 32750 | 277 |
| 429 | 20230726 | 121600 | 24920741450 | 32750 | 32800 | 32800 | 32750 | 230 |
| 430 | 20230726 | 121500 | 24913203000 | 32750 | 32800 | 32800 | 32750 | 146 |
| 431 | 20230726 | 121400 | 24908418500 | 32750 | 32800 | 32800 | 32750 | 208 |
| 432 | 20230726 | 121300 | 24901603650 | 32750 | 32750 | 32750 | 32750 | 1335 |
| 433 | 20230726 | 121200 | 24857882400 | 32750 | 32750 | 32750 | 32700 | 713 |
| 434 | 20230726 | 121100 | 24834531700 | 32700 | 32750 | 32800 | 32700 | 3733 |
| 435 | 20230726 | 121000 | 24712275350 | 32750 | 32750 | 32750 | 32700 | 1214 |
| 436 | 20230726 | 120900 | 24672520400 | 32750 | 32750 | 32800 | 32750 | 708 |
| 437 | 20230726 | 120800 | 24649329850 | 32750 | 32750 | 32800 | 32750 | 1271 |
| 438 | 20230726 | 120700 | 24607704550 | 32750 | 32750 | 32800 | 32750 | 141 |
| 439 | 20230726 | 120600 | 24603080550 | 32750 | 32750 | 32750 | 32750 | 75 |
| 440 | 20230726 | 120500 | 24600624300 | 32750 | 32750 | 32800 | 32750 | 107 |
| 441 | 20230726 | 120400 | 24597117250 | 32750 | 32750 | 32800 | 32750 | 1508 |
| 442 | 20230726 | 120300 | 24547725850 | 32800 | 32750 | 32800 | 32750 | 127 |
| 443 | 20230726 | 120200 | 24543566450 | 32800 | 32750 | 32800 | 32700 | 67 |
| 444 | 20230726 | 120100 | 24541371850 | 32800 | 32750 | 32800 | 32750 | 756 |
| 445 | 20230726 | 120000 | 24516609850 | 32750 | 32800 | 32800 | 32750 | 312 |
| 446 | 20230726 | 115900 | 24506391800 | 32750 | 32750 | 32800 | 32750 | 387 |
| 447 | 20230726 | 115800 | 24493714250 | 32750 | 32800 | 32800 | 32700 | 15598 |
| 448 | 20230726 | 115700 | 23982874100 | 32800 | 32750 | 32800 | 32750 | 65 |
| 449 | 20230726 | 115600 | 23980742400 | 32800 | 32750 | 32800 | 32750 | 173 |
| 450 | 20230726 | 115500 | 23975072150 | 32800 | 32800 | 32800 | 32750 | 80 |
| 451 | 20230726 | 115400 | 23972451950 | 32750 | 32850 | 32850 | 32750 | 1623 |
| 452 | 20230726 | 115300 | 23919214600 | 32800 | 32850 | 32850 | 32800 | 78 |
| 453 | 20230726 | 115200 | 23916652450 | 32850 | 32800 | 32850 | 32800 | 41 |
| 454 | 20230726 | 115100 | 23915306300 | 32800 | 32800 | 32800 | 32750 | 1638 |
| 455 | 20230726 | 115000 | 23861579950 | 32750 | 32800 | 32850 | 32750 | 10793 |
| 456 | 20230726 | 114900 | 23507569500 | 32800 | 32850 | 32850 | 32800 | 411 |
| 457 | 20230726 | 114800 | 23494083450 | 32850 | 32850 | 32850 | 32800 | 251 |
| 458 | 20230726 | 114700 | 23485847000 | 32800 | 32850 | 32850 | 32800 | 32 |
| 459 | 20230726 | 114600 | 23484796050 | 32800 | 32900 | 32900 | 32800 | 2988 |
| 460 | 20230726 | 114500 | 23386704600 | 32850 | 32900 | 32900 | 32850 | 2785 |
| 461 | 20230726 | 114400 | 23295217200 | 32850 | 32850 | 32850 | 32850 | 508 |
| 462 | 20230726 | 114300 | 23278529400 | 32850 | 32850 | 32900 | 32850 | 159 |
| 463 | 20230726 | 114200 | 23273303350 | 32900 | 32850 | 32900 | 32850 | 2011 |
| 464 | 20230726 | 114100 | 23207241700 | 32900 | 32900 | 32900 | 32850 | 6368 |
| 465 | 20230726 | 114000 | 22997735000 | 32850 | 32850 | 32900 | 32850 | 345 |
| 466 | 20230726 | 113900 | 22986394950 | 32850 | 32850 | 32900 | 32850 | 77 |
| 467 | 20230726 | 113800 | 22983865350 | 32850 | 32900 | 32900 | 32850 | 123 |
| 468 | 20230726 | 113700 | 22979822050 | 32850 | 32850 | 32900 | 32850 | 2326 |
| 469 | 20230726 | 113600 | 22903405250 | 32900 | 32900 | 32900 | 32850 | 28 |
| 470 | 20230726 | 113500 | 22902484450 | 32850 | 32850 | 32900 | 32850 | 1984 |
| 471 | 20230726 | 113400 | 22837306800 | 32850 | 32900 | 32900 | 32850 | 6 |
| 472 | 20230726 | 113300 | 22837109450 | 32850 | 32900 | 32900 | 32850 | 7034 |
| 473 | 20230726 | 113200 | 22605937850 | 32900 | 32850 | 32900 | 32850 | 2279 |
| 474 | 20230726 | 113100 | 22531010100 | 32850 | 32850 | 32900 | 32850 | 236 |
| 475 | 20230726 | 113000 | 22523251050 | 32850 | 32850 | 32900 | 32850 | 7313 |
| 476 | 20230726 | 112900 | 22283015250 | 32900 | 32950 | 32950 | 32850 | 1103 |
| 477 | 20230726 | 112800 | 22246729900 | 32950 | 32850 | 32950 | 32850 | 1373 |
| 478 | 20230726 | 112700 | 22201560400 | 32850 | 32900 | 32900 | 32850 | 3915 |
| 479 | 20230726 | 112600 | 22072757350 | 32850 | 32850 | 32850 | 32850 | 192 |
| 480 | 20230726 | 112500 | 22066450150 | 32850 | 32900 | 32900 | 32850 | 537 |
| 481 | 20230726 | 112400 | 22048798000 | 32900 | 32850 | 32900 | 32850 | 908 |
| 482 | 20230726 | 112300 | 22018927350 | 32850 | 32900 | 32900 | 32850 | 1230 |
| 483 | 20230726 | 112200 | 21978518250 | 32850 | 32850 | 32900 | 32850 | 2738 |
| 484 | 20230726 | 112100 | 21888574900 | 32850 | 32800 | 32850 | 32800 | 3994 |
| 485 | 20230726 | 112000 | 21757373100 | 32850 | 32850 | 32850 | 32800 | 308 |
| 486 | 20230726 | 111900 | 21747258150 | 32850 | 32850 | 32850 | 32800 | 147 |
| 487 | 20230726 | 111800 | 21742430900 | 32800 | 32800 | 32850 | 32800 | 140 |
| 488 | 20230726 | 111700 | 21737838100 | 32850 | 32850 | 32850 | 32800 | 254 |
| 489 | 20230726 | 111600 | 21729496400 | 32800 | 32850 | 32850 | 32800 | 65 |
| 490 | 20230726 | 111500 | 21727363950 | 32800 | 32750 | 32850 | 32750 | 5372 |
| 491 | 20230726 | 111400 | 21551037900 | 32800 | 32800 | 32850 | 32800 | 2649 |
| 492 | 20230726 | 111300 | 21464142950 | 32800 | 32800 | 32850 | 32750 | 9257 |
| 493 | 20230726 | 111200 | 21160437150 | 32800 | 32800 | 32800 | 32750 | 555 |
| 494 | 20230726 | 111100 | 21142235600 | 32800 | 32750 | 32800 | 32750 | 328 |
| 495 | 20230726 | 111000 | 21131485300 | 32800 | 32750 | 32800 | 32750 | 195 |
| 496 | 20230726 | 110900 | 21125098300 | 32750 | 32800 | 32800 | 32750 | 801 |
| 497 | 20230726 | 110800 | 21098859000 | 32800 | 32750 | 32800 | 32750 | 137 |
| 498 | 20230726 | 110700 | 21094370550 | 32800 | 32750 | 32800 | 32750 | 425 |
| 499 | 20230726 | 110600 | 21080434300 | 32800 | 32800 | 32800 | 32750 | 71 |
| 500 | 20230726 | 110500 | 21078105600 | 32800 | 32700 | 32800 | 32700 | 8035 |
| 501 | 20230726 | 110400 | 20815215850 | 32750 | 32750 | 32750 | 32700 | 144 |
| 502 | 20230726 | 110300 | 20810505750 | 32750 | 32750 | 32750 | 32700 | 924 |
| 503 | 20230726 | 110200 | 20780287700 | 32750 | 32800 | 32800 | 32700 | 4120 |
| 504 | 20230726 | 110100 | 20645357900 | 32750 | 32750 | 32800 | 32750 | 252 |
| 505 | 20230726 | 110000 | 20637098150 | 32750 | 32750 | 32750 | 32700 | 6269 |
| 506 | 20230726 | 105900 | 20431868100 | 32700 | 32700 | 32750 | 32700 | 2940 |
| 507 | 20230726 | 105800 | 20335725600 | 32700 | 32700 | 32750 | 32700 | 299 |
| 508 | 20230726 | 105700 | 20325941450 | 32700 | 32750 | 32750 | 32700 | 668 |
| 509 | 20230726 | 105600 | 20304066950 | 32750 | 32700 | 32750 | 32700 | 3266 |
| 510 | 20230726 | 105500 | 20197158300 | 32700 | 32700 | 32700 | 32650 | 885 |
| 511 | 20230726 | 105400 | 20168218950 | 32700 | 32650 | 32700 | 32650 | 130 |
| 512 | 20230726 | 105300 | 20163968350 | 32650 | 32700 | 32700 | 32650 | 2432 |
| 513 | 20230726 | 105200 | 20084444350 | 32700 | 32600 | 32700 | 32600 | 15307 |
| 514 | 20230726 | 105100 | 19584419900 | 32600 | 32600 | 32650 | 32600 | 215 |
| 515 | 20230726 | 105000 | 19577401650 | 32600 | 32650 | 32650 | 32600 | 546 |
| 516 | 20230726 | 104900 | 19559577250 | 32650 | 32600 | 32650 | 32600 | 1934 |
| 517 | 20230726 | 104800 | 19496435100 | 32600 | 32550 | 32600 | 32550 | 6022 |
| 518 | 20230726 | 104700 | 19300313500 | 32600 | 32500 | 32600 | 32450 | 13674 |
| 519 | 20230726 | 104600 | 18855447750 | 32500 | 32500 | 32500 | 32450 | 4325 |
| 520 | 20230726 | 104500 | 18715089800 | 32500 | 32500 | 32500 | 32450 | 1720 |
| 521 | 20230726 | 104400 | 18659224500 | 32500 | 32500 | 32500 | 32450 | 597 |
| 522 | 20230726 | 104300 | 18639832950 | 32500 | 32500 | 32500 | 32450 | 35666 |
| 523 | 20230726 | 104200 | 17481103950 | 32550 | 32600 | 32600 | 32500 | 8917 |
| 524 | 20230726 | 104100 | 17190905200 | 32600 | 32600 | 32600 | 32550 | 1087 |
| 525 | 20230726 | 104000 | 17155505550 | 32600 | 32550 | 32600 | 32550 | 524 |
| 526 | 20230726 | 103900 | 17138425050 | 32600 | 32550 | 32600 | 32550 | 601 |
| 527 | 20230726 | 103800 | 17118848850 | 32550 | 32550 | 32600 | 32550 | 5912 |
| 528 | 20230726 | 103700 | 16926412300 | 32550 | 32550 | 32550 | 32500 | 5454 |
| 529 | 20230726 | 103600 | 16748939500 | 32550 | 32550 | 32550 | 32500 | 4113 |
| 530 | 20230726 | 103500 | 16615176950 | 32550 | 32550 | 32600 | 32550 | 1603 |
| 531 | 20230726 | 103400 | 16562984100 | 32550 | 32550 | 32600 | 32550 | 2443 |
| 532 | 20230726 | 103300 | 16483451700 | 32600 | 32550 | 32600 | 32550 | 569 |
| 533 | 20230726 | 103200 | 16464909550 | 32600 | 32550 | 32600 | 32500 | 1320 |
| 534 | 20230726 | 103100 | 16421942250 | 32550 | 32550 | 32550 | 32500 | 4137 |
| 535 | 20230726 | 103000 | 16287340550 | 32550 | 32550 | 32550 | 32500 | 1779 |
| 536 | 20230726 | 102900 | 16229437800 | 32550 | 32500 | 32550 | 32500 | 2500 |
| 537 | 20230726 | 102800 | 16148113450 | 32550 | 32550 | 32550 | 32500 | 2456 |
| 538 | 20230726 | 102700 | 16068188400 | 32550 | 32550 | 32550 | 32500 | 5448 |
| 539 | 20230726 | 102600 | 15890927150 | 32550 | 32550 | 32550 | 32500 | 1277 |
| 540 | 20230726 | 102500 | 15849397400 | 32550 | 32550 | 32550 | 32500 | 2972 |
| 541 | 20230726 | 102400 | 15752712550 | 32550 | 32600 | 32600 | 32500 | 23431 |
| 542 | 20230726 | 102300 | 14990299300 | 32600 | 32600 | 32600 | 32550 | 1723 |
| 543 | 20230726 | 102200 | 14934176700 | 32600 | 32650 | 32650 | 32550 | 18677 |
| 544 | 20230726 | 102100 | 14325325050 | 32650 | 32650 | 32650 | 32600 | 2889 |
| 545 | 20230726 | 102000 | 14231125350 | 32650 | 32650 | 32650 | 32600 | 3779 |
| 546 | 20230726 | 101900 | 14107856900 | 32650 | 32650 | 32650 | 32600 | 1012 |
| 547 | 20230726 | 101800 | 14074836350 | 32650 | 32650 | 32650 | 32600 | 1801 |
| 548 | 20230726 | 101700 | 14016034050 | 32650 | 32650 | 32650 | 32600 | 5301 |
| 549 | 20230726 | 101600 | 13842964750 | 32650 | 32600 | 32650 | 32600 | 1314 |
| 550 | 20230726 | 101500 | 13800085950 | 32650 | 32700 | 32700 | 32600 | 5857 |
| 551 | 20230726 | 101400 | 13608860600 | 32650 | 32650 | 32700 | 32600 | 12399 |
| 552 | 20230726 | 101300 | 13204074550 | 32650 | 32650 | 32650 | 32600 | 2436 |
| 553 | 20230726 | 101200 | 13124593000 | 32600 | 32600 | 32650 | 32600 | 427 |
| 554 | 20230726 | 101100 | 13110669800 | 32600 | 32650 | 32650 | 32600 | 1122 |
| 555 | 20230726 | 101000 | 13074069600 | 32650 | 32650 | 32650 | 32600 | 921 |
| 556 | 20230726 | 100900 | 13044028900 | 32650 | 32650 | 32650 | 32600 | 334 |
| 557 | 20230726 | 100800 | 13033126900 | 32650 | 32650 | 32650 | 32600 | 1477 |
| 558 | 20230726 | 100700 | 12984942400 | 32650 | 32650 | 32650 | 32600 | 529 |
| 559 | 20230726 | 100600 | 12967677300 | 32600 | 32600 | 32650 | 32600 | 1346 |
| 560 | 20230726 | 100500 | 12923770450 | 32600 | 32700 | 32700 | 32600 | 1630 |
| 561 | 20230726 | 100400 | 12870563000 | 32650 | 32650 | 32700 | 32650 | 671 |
| 562 | 20230726 | 100300 | 12848654800 | 32700 | 32650 | 32700 | 32600 | 4670 |
| 563 | 20230726 | 100200 | 12696190550 | 32600 | 32600 | 32650 | 32600 | 19086 |
| 564 | 20230726 | 100100 | 12073925350 | 32650 | 32600 | 32650 | 32600 | 2969 |
| 565 | 20230726 | 100000 | 11977130750 | 32600 | 32650 | 32650 | 32600 | 3673 |
| 566 | 20230726 | 095900 | 11857379750 | 32650 | 32650 | 32650 | 32600 | 1265 |
| 567 | 20230726 | 095800 | 11816091800 | 32650 | 32700 | 32700 | 32600 | 46708 |
| 568 | 20230726 | 095700 | 10290655950 | 32750 | 32700 | 32750 | 32700 | 1480 |
| 569 | 20230726 | 095600 | 10242250750 | 32700 | 32700 | 32750 | 32700 | 1694 |
| 570 | 20230726 | 095500 | 10186833000 | 32700 | 32750 | 32750 | 32700 | 9957 |
| 571 | 20230726 | 095400 | 9860762800 | 32800 | 32750 | 32800 | 32750 | 3322 |
| 572 | 20230726 | 095300 | 9751966350 | 32800 | 32800 | 32800 | 32750 | 468 |
| 573 | 20230726 | 095200 | 9736633400 | 32750 | 32800 | 32800 | 32750 | 906 |
| 574 | 20230726 | 095100 | 9706952200 | 32750 | 32800 | 32800 | 32750 | 678 |
| 575 | 20230726 | 095000 | 9684741950 | 32800 | 32850 | 32850 | 32800 | 5644 |
| 576 | 20230726 | 094900 | 9499607650 | 32850 | 32800 | 32850 | 32800 | 1196 |
| 577 | 20230726 | 094800 | 9460360450 | 32800 | 32800 | 32850 | 32800 | 1975 |
| 578 | 20230726 | 094700 | 9395576000 | 32850 | 32850 | 32850 | 32800 | 979 |
| 579 | 20230726 | 094600 | 9363417800 | 32850 | 32900 | 32900 | 32800 | 529 |
| 580 | 20230726 | 094500 | 9346040100 | 32900 | 32850 | 32900 | 32800 | 3323 |
| 581 | 20230726 | 094400 | 9236882850 | 32900 | 32900 | 32900 | 32850 | 774 |
| 582 | 20230726 | 094300 | 9211421550 | 32850 | 32850 | 32900 | 32850 | 1993 |
| 583 | 20230726 | 094200 | 9145950900 | 32850 | 32900 | 32900 | 32800 | 1589 |
| 584 | 20230726 | 094100 | 9093752200 | 32850 | 32900 | 32900 | 32850 | 708 |
| 585 | 20230726 | 094000 | 9070493800 | 32900 | 32800 | 32900 | 32800 | 6807 |
| 586 | 20230726 | 093900 | 8846993900 | 32800 | 32850 | 32850 | 32800 | 12295 |
| 587 | 20230726 | 093800 | 8443607500 | 32800 | 32850 | 32850 | 32800 | 4364 |
| 588 | 20230726 | 093700 | 8300406050 | 32850 | 32850 | 32850 | 32800 | 2394 |
| 589 | 20230726 | 093600 | 8221766700 | 32850 | 32900 | 32900 | 32850 | 1713 |
| 590 | 20230726 | 093500 | 8165493550 | 32900 | 32850 | 32900 | 32850 | 1574 |
| 591 | 20230726 | 093400 | 8113785150 | 32850 | 32850 | 32850 | 32800 | 7855 |
| 592 | 20230726 | 093300 | 7855865550 | 32850 | 32850 | 32850 | 32800 | 6647 |
| 593 | 20230726 | 093200 | 7637842150 | 32850 | 32850 | 32850 | 32800 | 215 |
| 594 | 20230726 | 093100 | 7630780250 | 32850 | 32850 | 32850 | 32850 | 182 |
| 595 | 20230726 | 093000 | 7624801550 | 32800 | 32800 | 32850 | 32750 | 2563 |
| 596 | 20230726 | 092900 | 7540806350 | 32800 | 32800 | 32800 | 32700 | 3635 |
| 597 | 20230726 | 092800 | 7421682950 | 32800 | 32800 | 32800 | 32700 | 11465 |
| 598 | 20230726 | 092700 | 7046112450 | 32800 | 32750 | 32850 | 32750 | 5211 |
| 599 | 20230726 | 092600 | 6875213950 | 32750 | 32800 | 32800 | 32750 | 856 |
| 600 | 20230726 | 092500 | 6847149500 | 32800 | 32850 | 32850 | 32750 | 6097 |
| 601 | 20230726 | 092400 | 6647284050 | 32800 | 32700 | 32850 | 32700 | 10923 |
| 602 | 20230726 | 092300 | 6289319550 | 32750 | 32800 | 32850 | 32700 | 5662 |
| 603 | 20230726 | 092200 | 6103824450 | 32800 | 32800 | 32850 | 32750 | 7373 |
| 604 | 20230726 | 092100 | 5862118300 | 32750 | 32850 | 32850 | 32750 | 15952 |
| 605 | 20230726 | 092000 | 5339111400 | 32800 | 32850 | 32850 | 32800 | 6813 |
| 606 | 20230726 | 091900 | 5115448350 | 32900 | 32900 | 32900 | 32850 | 4740 |
| 607 | 20230726 | 091800 | 4959587700 | 32900 | 32950 | 32950 | 32900 | 2240 |
| 608 | 20230726 | 091700 | 4885886300 | 32950 | 32900 | 32950 | 32900 | 735 |
| 609 | 20230726 | 091600 | 4861702750 | 32900 | 32900 | 33000 | 32900 | 5350 |
| 610 | 20230726 | 091500 | 4685531650 | 32900 | 33050 | 33050 | 32900 | 16750 |
| 611 | 20230726 | 091400 | 4133304650 | 33000 | 33000 | 33050 | 33000 | 1132 |
| 612 | 20230726 | 091300 | 4095947950 | 33000 | 33050 | 33050 | 33000 | 7945 |
| 613 | 20230726 | 091200 | 3833760600 | 33050 | 33000 | 33050 | 32950 | 8974 |
| 614 | 20230726 | 091100 | 3537659200 | 33000 | 33000 | 33050 | 33000 | 2670 |
| 615 | 20230726 | 091000 | 3449495150 | 33050 | 33050 | 33050 | 33000 | 1363 |
| 616 | 20230726 | 090900 | 3404500750 | 33000 | 33000 | 33050 | 33000 | 927 |
| 617 | 20230726 | 090800 | 3373902000 | 33000 | 33000 | 33050 | 33000 | 2111 |
| 618 | 20230726 | 090700 | 3304193500 | 33000 | 33050 | 33050 | 33000 | 4958 |
| 619 | 20230726 | 090600 | 3140405050 | 33050 | 33050 | 33100 | 33000 | 12286 |
| 620 | 20230726 | 090500 | 2734419000 | 33000 | 33050 | 33100 | 33000 | 6066 |
| 621 | 20230726 | 090400 | 2533942200 | 33050 | 33050 | 33100 | 33000 | 5558 |
| 622 | 20230726 | 090300 | 2350330150 | 33000 | 33050 | 33100 | 33000 | 5446 |
| 623 | 20230726 | 090200 | 2170346850 | 33050 | 32950 | 33100 | 32950 | 11087 |
| 624 | 20230726 | 090100 | 1804167650 | 33000 | 32900 | 33100 | 32900 | 12371 |
| 625 | 20230726 | 090000 | 1396007050 | 32900 | 32900 | 32950 | 32800 | 42422 |