33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 3 | 20230726 | 190800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230726 | 190700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230726 | 190600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230726 | 190500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230726 | 190400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230726 | 190300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230726 | 190200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230726 | 190100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230726 | 190000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230726 | 185900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230726 | 185800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230726 | 185700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230726 | 185600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230726 | 185500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230726 | 185400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230726 | 185300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230726 | 185200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230726 | 185100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230726 | 185000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230726 | 184900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230726 | 184800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230726 | 184700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230726 | 184600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230726 | 184500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230726 | 184400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230726 | 184300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230726 | 184200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230726 | 184100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230726 | 184000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230726 | 183900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 33 | 20230726 | 183800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230726 | 183700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230726 | 183600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230726 | 183500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230726 | 183400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230726 | 183300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230726 | 183200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230726 | 183100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230726 | 183000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230726 | 182900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230726 | 182800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230726 | 182700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230726 | 182600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230726 | 182500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230726 | 182400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230726 | 182300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230726 | 182200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230726 | 182100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230726 | 182000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230726 | 181900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230726 | 181800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230726 | 181700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230726 | 181600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230726 | 181500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230726 | 181400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230726 | 181300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230726 | 181200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230726 | 181100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230726 | 181000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230726 | 180900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 63 | 20230726 | 180800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230726 | 180700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230726 | 180600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230726 | 180500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230726 | 180400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230726 | 180300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230726 | 180200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230726 | 180100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230726 | 180000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230726 | 175900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230726 | 175800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230726 | 175700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230726 | 175600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230726 | 175500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230726 | 175400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230726 | 175300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230726 | 175200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230726 | 175100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230726 | 175000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230726 | 174900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230726 | 174800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230726 | 174700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230726 | 174600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230726 | 174500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230726 | 174400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230726 | 174300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230726 | 174200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230726 | 174100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230726 | 174000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230726 | 173900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 93 | 20230726 | 173800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230726 | 173700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230726 | 173600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230726 | 173500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230726 | 173400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230726 | 173300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230726 | 173200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230726 | 173100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230726 | 173000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230726 | 172900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230726 | 172800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230726 | 172700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230726 | 172600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230726 | 172500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230726 | 172400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230726 | 172300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230726 | 172200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230726 | 172100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230726 | 172000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230726 | 171900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230726 | 171800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230726 | 171700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230726 | 171600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230726 | 171500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230726 | 171400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230726 | 171300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230726 | 171200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230726 | 171100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230726 | 171000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230726 | 170900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 123 | 20230726 | 170800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230726 | 170700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230726 | 170600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230726 | 170500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230726 | 170400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230726 | 170300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230726 | 170200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230726 | 170100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230726 | 170000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230726 | 165900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230726 | 165800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230726 | 165700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230726 | 165600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230726 | 165500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230726 | 165400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230726 | 165300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230726 | 165200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230726 | 165100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230726 | 165000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230726 | 164900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230726 | 164800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230726 | 164700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230726 | 164600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230726 | 164500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230726 | 164400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230726 | 164300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230726 | 164200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230726 | 164100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230726 | 164000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230726 | 163900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 153 | 20230726 | 163800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230726 | 163700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230726 | 163600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230726 | 163500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230726 | 163400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230726 | 163300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230726 | 163200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230726 | 163100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230726 | 163000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230726 | 162900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230726 | 162800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230726 | 162700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230726 | 162600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230726 | 162500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230726 | 162400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230726 | 162300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230726 | 162200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230726 | 162100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230726 | 162000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230726 | 161900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230726 | 161800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230726 | 161700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230726 | 161600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230726 | 161500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230726 | 161400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230726 | 161300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230726 | 161200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230726 | 161100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230726 | 161000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230726 | 160900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 183 | 20230726 | 160800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230726 | 160700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230726 | 160600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230726 | 160500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230726 | 160400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230726 | 160300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230726 | 160200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230726 | 160100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230726 | 160000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230726 | 155900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230726 | 155800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230726 | 155700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230726 | 155600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230726 | 155500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230726 | 155400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230726 | 155300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230726 | 155200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230726 | 155100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230726 | 155000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230726 | 154900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230726 | 154800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230726 | 154700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230726 | 154600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230726 | 154500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230726 | 154400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230726 | 154300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230726 | 154200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230726 | 154100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230726 | 154000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20230726 | 153900 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 213 | 20230726 | 153800 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230726 | 153700 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230726 | 153600 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230726 | 153500 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20230726 | 153400 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20230726 | 153300 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20230726 | 153200 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20230726 | 153100 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20230726 | 153000 | 12582048950 | 23900 | 23900 | 23900 | 23900 | 14720 |
| 222 | 20230726 | 152900 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20230726 | 152800 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20230726 | 152700 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20230726 | 152600 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20230726 | 152500 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20230726 | 152400 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20230726 | 152300 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20230726 | 152200 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20230726 | 152100 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20230726 | 152000 | 12230240950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20230726 | 151900 | 12230240950 | 23950 | 23900 | 23950 | 23900 | 328 |
| 233 | 20230726 | 151800 | 12222388800 | 23900 | 23900 | 23900 | 23900 | 208 |
| 234 | 20230726 | 151700 | 12217417600 | 23900 | 23950 | 23950 | 23850 | 566 |
| 235 | 20230726 | 151600 | 12203891000 | 23950 | 23950 | 23950 | 23850 | 1297 |
| 236 | 20230726 | 151500 | 12172898200 | 23900 | 23900 | 23950 | 23850 | 251 |
| 237 | 20230726 | 151400 | 12166898600 | 23900 | 23900 | 23950 | 23850 | 980 |
| 238 | 20230726 | 151300 | 12143484450 | 23850 | 23900 | 23900 | 23850 | 575 |
| 239 | 20230726 | 151200 | 12129747100 | 23850 | 23950 | 23950 | 23850 | 670 |
| 240 | 20230726 | 151100 | 12113736900 | 23950 | 23950 | 24000 | 23900 | 1714 |
| 241 | 20230726 | 151000 | 12072686700 | 23950 | 23950 | 23950 | 23900 | 287 |
| 242 | 20230726 | 150900 | 12065818350 | 23950 | 23900 | 24000 | 23900 | 412 |
| 243 | 20230726 | 150800 | 12055951050 | 23900 | 23900 | 24000 | 23850 | 5790 |
| 244 | 20230726 | 150700 | 11917258700 | 23900 | 23900 | 23950 | 23850 | 1685 |
| 245 | 20230726 | 150600 | 11876989600 | 23900 | 23900 | 23900 | 23850 | 666 |
| 246 | 20230726 | 150500 | 11861079850 | 23850 | 23900 | 23900 | 23850 | 297 |
| 247 | 20230726 | 150400 | 11853985000 | 23900 | 23850 | 23900 | 23850 | 142 |
| 248 | 20230726 | 150300 | 11850596950 | 23900 | 23900 | 23900 | 23850 | 608 |
| 249 | 20230726 | 150200 | 11836069050 | 23850 | 23850 | 23900 | 23850 | 103 |
| 250 | 20230726 | 150100 | 11833611200 | 23900 | 23900 | 23900 | 23850 | 893 |
| 251 | 20230726 | 150000 | 11812303400 | 23850 | 23850 | 23850 | 23800 | 966 |
| 252 | 20230726 | 145900 | 11789266900 | 23850 | 23850 | 23850 | 23800 | 310 |
| 253 | 20230726 | 145800 | 11781881000 | 23850 | 23850 | 23850 | 23800 | 661 |
| 254 | 20230726 | 145700 | 11766118650 | 23900 | 23900 | 23900 | 23850 | 423 |
| 255 | 20230726 | 145600 | 11756020350 | 23900 | 23850 | 23950 | 23850 | 9297 |
| 256 | 20230726 | 145500 | 11533681100 | 23800 | 23850 | 23850 | 23800 | 742 |
| 257 | 20230726 | 145400 | 11515998300 | 23850 | 23850 | 23850 | 23800 | 274 |
| 258 | 20230726 | 145300 | 11509469150 | 23850 | 23850 | 23850 | 23800 | 222 |
| 259 | 20230726 | 145200 | 11504179600 | 23850 | 23850 | 23850 | 23800 | 604 |
| 260 | 20230726 | 145100 | 11489780800 | 23800 | 23850 | 23850 | 23800 | 211 |
| 261 | 20230726 | 145000 | 11484754300 | 23850 | 23850 | 23850 | 23800 | 676 |
| 262 | 20230726 | 144900 | 11468634550 | 23800 | 23800 | 23850 | 23800 | 1069 |
| 263 | 20230726 | 144800 | 11443191200 | 23850 | 23850 | 23850 | 23800 | 218 |
| 264 | 20230726 | 144700 | 11437994250 | 23850 | 23850 | 23850 | 23800 | 474 |
| 265 | 20230726 | 144600 | 11426692100 | 23800 | 23850 | 23850 | 23800 | 225 |
| 266 | 20230726 | 144500 | 11421330750 | 23850 | 23850 | 23850 | 23800 | 146 |
| 267 | 20230726 | 144400 | 11417851100 | 23850 | 23850 | 23850 | 23800 | 645 |
| 268 | 20230726 | 144300 | 11402471400 | 23850 | 23800 | 23850 | 23800 | 591 |
| 269 | 20230726 | 144200 | 11388389900 | 23800 | 23850 | 23850 | 23800 | 789 |
| 270 | 20230726 | 144100 | 11369586650 | 23850 | 23800 | 23850 | 23750 | 1053 |
| 271 | 20230726 | 144000 | 11344525250 | 23800 | 23800 | 23800 | 23750 | 93 |
| 272 | 20230726 | 143900 | 11342315450 | 23750 | 23800 | 23800 | 23750 | 670 |
| 273 | 20230726 | 143800 | 11326374450 | 23800 | 23750 | 23800 | 23750 | 255 |
| 274 | 20230726 | 143700 | 11320308100 | 23750 | 23800 | 23800 | 23750 | 134 |
| 275 | 20230726 | 143600 | 11317121350 | 23750 | 23800 | 23800 | 23750 | 502 |
| 276 | 20230726 | 143500 | 11305178750 | 23800 | 23800 | 23800 | 23750 | 485 |
| 277 | 20230726 | 143400 | 11293638600 | 23800 | 23750 | 23800 | 23750 | 204 |
| 278 | 20230726 | 143300 | 11288791300 | 23700 | 23750 | 23750 | 23700 | 337 |
| 279 | 20230726 | 143200 | 11280792550 | 23700 | 23750 | 23750 | 23700 | 66 |
| 280 | 20230726 | 143100 | 11279227800 | 23750 | 23750 | 23750 | 23700 | 1014 |
| 281 | 20230726 | 143000 | 11255148600 | 23750 | 23750 | 23750 | 23700 | 289 |
| 282 | 20230726 | 142900 | 11248289950 | 23750 | 23750 | 23750 | 23700 | 79 |
| 283 | 20230726 | 142800 | 11246416250 | 23750 | 23750 | 23750 | 23700 | 583 |
| 284 | 20230726 | 142700 | 11232572450 | 23700 | 23700 | 23750 | 23700 | 146 |
| 285 | 20230726 | 142600 | 11229110800 | 23750 | 23750 | 23750 | 23700 | 639 |
| 286 | 20230726 | 142500 | 11213943650 | 23750 | 23750 | 23750 | 23700 | 135 |
| 287 | 20230726 | 142400 | 11210739950 | 23700 | 23700 | 23750 | 23700 | 592 |
| 288 | 20230726 | 142300 | 11196684950 | 23750 | 23750 | 23750 | 23700 | 555 |
| 289 | 20230726 | 142200 | 11183506900 | 23700 | 23750 | 23750 | 23700 | 166 |
| 290 | 20230726 | 142100 | 11179569650 | 23750 | 23750 | 23750 | 23700 | 168 |
| 291 | 20230726 | 142000 | 11175587150 | 23750 | 23700 | 23750 | 23700 | 598 |
| 292 | 20230726 | 141900 | 11161388750 | 23750 | 23700 | 23750 | 23700 | 357 |
| 293 | 20230726 | 141800 | 11152923350 | 23700 | 23750 | 23800 | 23700 | 587 |
| 294 | 20230726 | 141700 | 11138986900 | 23750 | 23750 | 23750 | 23700 | 497 |
| 295 | 20230726 | 141600 | 11127190300 | 23750 | 23800 | 23800 | 23700 | 1127 |
| 296 | 20230726 | 141500 | 11100394400 | 23800 | 23750 | 23800 | 23750 | 1188 |
| 297 | 20230726 | 141400 | 11072139550 | 23800 | 23800 | 23800 | 23750 | 101 |
| 298 | 20230726 | 141300 | 11069738600 | 23750 | 23750 | 23800 | 23750 | 283 |
| 299 | 20230726 | 141200 | 11063010350 | 23800 | 23800 | 23800 | 23750 | 828 |
| 300 | 20230726 | 141100 | 11043325150 | 23800 | 23750 | 23800 | 23750 | 1823 |
| 301 | 20230726 | 141000 | 10999963200 | 23700 | 23650 | 23750 | 23600 | 1289 |
| 302 | 20230726 | 140900 | 10969394350 | 23650 | 23650 | 23650 | 23600 | 667 |
| 303 | 20230726 | 140800 | 10953622350 | 23600 | 23700 | 23700 | 23600 | 1178 |
| 304 | 20230726 | 140700 | 10925759500 | 23700 | 23700 | 23700 | 23650 | 539 |
| 305 | 20230726 | 140600 | 10912987650 | 23700 | 23700 | 23700 | 23650 | 1077 |
| 306 | 20230726 | 140500 | 10887468100 | 23650 | 23700 | 23700 | 23650 | 1754 |
| 307 | 20230726 | 140400 | 10845970450 | 23700 | 23700 | 23700 | 23650 | 648 |
| 308 | 20230726 | 140300 | 10830617750 | 23700 | 23700 | 23700 | 23650 | 181 |
| 309 | 20230726 | 140200 | 10826330650 | 23650 | 23700 | 23750 | 23650 | 1062 |
| 310 | 20230726 | 140100 | 10801170200 | 23700 | 23700 | 23700 | 23650 | 181 |
| 311 | 20230726 | 140000 | 10796882750 | 23700 | 23700 | 23750 | 23650 | 206 |
| 312 | 20230726 | 135900 | 10791998850 | 23700 | 23700 | 23750 | 23650 | 1002 |
| 313 | 20230726 | 135800 | 10768262400 | 23700 | 23700 | 23750 | 23700 | 1125 |
| 314 | 20230726 | 135700 | 10741575900 | 23700 | 23750 | 23750 | 23700 | 1503 |
| 315 | 20230726 | 135600 | 10705940100 | 23700 | 23700 | 23750 | 23650 | 785 |
| 316 | 20230726 | 135500 | 10687318450 | 23700 | 23700 | 23750 | 23700 | 3336 |
| 317 | 20230726 | 135400 | 10608245900 | 23750 | 23750 | 23750 | 23700 | 783 |
| 318 | 20230726 | 135300 | 10589655900 | 23750 | 23750 | 23750 | 23700 | 165 |
| 319 | 20230726 | 135200 | 10585742350 | 23750 | 23750 | 23750 | 23700 | 603 |
| 320 | 20230726 | 135100 | 10571447100 | 23750 | 23700 | 23750 | 23700 | 1098 |
| 321 | 20230726 | 135000 | 10545399400 | 23700 | 23700 | 23750 | 23700 | 242 |
| 322 | 20230726 | 134900 | 10539657650 | 23750 | 23700 | 23750 | 23700 | 352 |
| 323 | 20230726 | 134800 | 10531312150 | 23750 | 23700 | 23750 | 23650 | 995 |
| 324 | 20230726 | 134700 | 10507703750 | 23700 | 23700 | 23750 | 23700 | 1965 |
| 325 | 20230726 | 134600 | 10461129450 | 23750 | 23750 | 23750 | 23700 | 514 |
| 326 | 20230726 | 134500 | 10448924550 | 23750 | 23750 | 23750 | 23700 | 167 |
| 327 | 20230726 | 134400 | 10444962250 | 23750 | 23700 | 23750 | 23650 | 789 |
| 328 | 20230726 | 134300 | 10426264400 | 23700 | 23700 | 23700 | 23650 | 727 |
| 329 | 20230726 | 134200 | 10409037150 | 23700 | 23700 | 23700 | 23650 | 253 |
| 330 | 20230726 | 134100 | 10403043950 | 23700 | 23650 | 23700 | 23650 | 262 |
| 331 | 20230726 | 134000 | 10396839750 | 23700 | 23600 | 23700 | 23600 | 1411 |
| 332 | 20230726 | 133900 | 10363448350 | 23600 | 23650 | 23650 | 23600 | 576 |
| 333 | 20230726 | 133800 | 10349838500 | 23650 | 23700 | 23700 | 23600 | 2396 |
| 334 | 20230726 | 133700 | 10293156100 | 23700 | 23650 | 23700 | 23650 | 146 |
| 335 | 20230726 | 133600 | 10289698350 | 23700 | 23750 | 23750 | 23650 | 1595 |
| 336 | 20230726 | 133500 | 10251970400 | 23700 | 23700 | 23750 | 23650 | 3619 |
| 337 | 20230726 | 133400 | 10166325450 | 23650 | 23700 | 23750 | 23650 | 890 |
| 338 | 20230726 | 133300 | 10145235950 | 23700 | 23700 | 23700 | 23650 | 718 |
| 339 | 20230726 | 133200 | 10128221900 | 23650 | 23650 | 23700 | 23600 | 577 |
| 340 | 20230726 | 133100 | 10114578300 | 23600 | 23650 | 23650 | 23600 | 1007 |
| 341 | 20230726 | 133000 | 10090767750 | 23650 | 23650 | 23700 | 23650 | 498 |
| 342 | 20230726 | 132900 | 10078971750 | 23650 | 23600 | 23650 | 23600 | 913 |
| 343 | 20230726 | 132800 | 10057416500 | 23650 | 23650 | 23700 | 23650 | 198 |
| 344 | 20230726 | 132700 | 10052732600 | 23650 | 23650 | 23650 | 23600 | 1235 |
| 345 | 20230726 | 132600 | 10023529550 | 23650 | 23650 | 23650 | 23600 | 209 |
| 346 | 20230726 | 132500 | 10018589200 | 23600 | 23750 | 23750 | 23600 | 1535 |
| 347 | 20230726 | 132400 | 9982259850 | 23650 | 23700 | 23750 | 23650 | 1168 |
| 348 | 20230726 | 132300 | 9954580850 | 23700 | 23700 | 23750 | 23650 | 971 |
| 349 | 20230726 | 132200 | 9931577000 | 23700 | 23650 | 23700 | 23600 | 1514 |
| 350 | 20230726 | 132100 | 9895762050 | 23650 | 23650 | 23650 | 23600 | 328 |
| 351 | 20230726 | 132000 | 9888008050 | 23650 | 23650 | 23650 | 23600 | 404 |
| 352 | 20230726 | 131900 | 9878469250 | 23600 | 23600 | 23650 | 23600 | 706 |
| 353 | 20230726 | 131800 | 9861781600 | 23650 | 23650 | 23650 | 23600 | 231 |
| 354 | 20230726 | 131700 | 9856326350 | 23600 | 23600 | 23650 | 23550 | 404 |
| 355 | 20230726 | 131600 | 9846797000 | 23600 | 23600 | 23600 | 23550 | 642 |
| 356 | 20230726 | 131500 | 9831650800 | 23600 | 23600 | 23600 | 23550 | 195 |
| 357 | 20230726 | 131400 | 9827051550 | 23600 | 23600 | 23600 | 23550 | 1464 |
| 358 | 20230726 | 131300 | 9792510000 | 23550 | 23600 | 23600 | 23550 | 668 |
| 359 | 20230726 | 131200 | 9776771800 | 23600 | 23600 | 23600 | 23550 | 457 |
| 360 | 20230726 | 131100 | 9765989200 | 23600 | 23650 | 23650 | 23600 | 6678 |
| 361 | 20230726 | 131000 | 9608366150 | 23650 | 23600 | 23650 | 23600 | 158 |
| 362 | 20230726 | 130900 | 9604634450 | 23650 | 23650 | 23650 | 23600 | 650 |
| 363 | 20230726 | 130800 | 9589287300 | 23650 | 23650 | 23650 | 23600 | 557 |
| 364 | 20230726 | 130700 | 9576116550 | 23600 | 23650 | 23650 | 23600 | 5187 |
| 365 | 20230726 | 130600 | 9453495750 | 23650 | 23700 | 23700 | 23650 | 942 |
| 366 | 20230726 | 130500 | 9431186450 | 23700 | 23700 | 23700 | 23650 | 263 |
| 367 | 20230726 | 130400 | 9424955600 | 23700 | 23700 | 23700 | 23650 | 171 |
| 368 | 20230726 | 130300 | 9420907400 | 23650 | 23700 | 23700 | 23650 | 2735 |
| 369 | 20230726 | 130200 | 9356192800 | 23700 | 23650 | 23700 | 23650 | 1215 |
| 370 | 20230726 | 130100 | 9327397400 | 23700 | 23700 | 23700 | 23650 | 252 |
| 371 | 20230726 | 130000 | 9321430050 | 23650 | 23700 | 23700 | 23650 | 573 |
| 372 | 20230726 | 125900 | 9307855100 | 23700 | 23750 | 23750 | 23700 | 2998 |
| 373 | 20230726 | 125800 | 9236798950 | 23750 | 23750 | 23750 | 23700 | 580 |
| 374 | 20230726 | 125700 | 9223026450 | 23750 | 23700 | 23750 | 23700 | 157 |
| 375 | 20230726 | 125600 | 9219304050 | 23750 | 23750 | 23750 | 23700 | 193 |
| 376 | 20230726 | 125500 | 9214723150 | 23750 | 23750 | 23750 | 23700 | 900 |
| 377 | 20230726 | 125400 | 9193370900 | 23750 | 23750 | 23750 | 23700 | 266 |
| 378 | 20230726 | 125300 | 9187060500 | 23700 | 23750 | 23750 | 23700 | 161 |
| 379 | 20230726 | 125200 | 9183241550 | 23750 | 23700 | 23750 | 23700 | 508 |
| 380 | 20230726 | 125100 | 9171179850 | 23700 | 23750 | 23750 | 23700 | 253 |
| 381 | 20230726 | 125000 | 9165176500 | 23750 | 23750 | 23750 | 23650 | 988 |
| 382 | 20230726 | 124900 | 9141763200 | 23750 | 23750 | 23750 | 23700 | 272 |
| 383 | 20230726 | 124800 | 9135308950 | 23700 | 23700 | 23750 | 23700 | 199 |
| 384 | 20230726 | 124700 | 9130592100 | 23700 | 23700 | 23700 | 23650 | 2672 |
| 385 | 20230726 | 124600 | 9067268800 | 23700 | 23700 | 23700 | 23650 | 355 |
| 386 | 20230726 | 124500 | 9058864100 | 23700 | 23700 | 23750 | 23650 | 963 |
| 387 | 20230726 | 124400 | 9036043250 | 23700 | 23750 | 23750 | 23700 | 3908 |
| 388 | 20230726 | 124300 | 8943400250 | 23750 | 23700 | 23750 | 23700 | 168 |
| 389 | 20230726 | 124200 | 8939414500 | 23750 | 23750 | 23750 | 23700 | 528 |
| 390 | 20230726 | 124100 | 8926880500 | 23700 | 23750 | 23750 | 23700 | 228 |
| 391 | 20230726 | 124000 | 8921470300 | 23750 | 23750 | 23750 | 23700 | 367 |
| 392 | 20230726 | 123900 | 8912768150 | 23750 | 23700 | 23750 | 23700 | 519 |
| 393 | 20230726 | 123800 | 8900446850 | 23750 | 23750 | 23800 | 23750 | 1424 |
| 394 | 20230726 | 123700 | 8866624400 | 23800 | 23800 | 23800 | 23750 | 271 |
| 395 | 20230726 | 123600 | 8860182850 | 23800 | 23750 | 23800 | 23750 | 2047 |
| 396 | 20230726 | 123500 | 8811539250 | 23800 | 23900 | 23900 | 23750 | 2748 |
| 397 | 20230726 | 123400 | 8746122800 | 23900 | 23850 | 23900 | 23800 | 248 |
| 398 | 20230726 | 123300 | 8740205200 | 23850 | 23850 | 23850 | 23800 | 495 |
| 399 | 20230726 | 123200 | 8728405450 | 23800 | 23900 | 23900 | 23800 | 596 |
| 400 | 20230726 | 123100 | 8714190900 | 23850 | 23900 | 23900 | 23850 | 639 |
| 401 | 20230726 | 123000 | 8698922050 | 23900 | 23850 | 23900 | 23850 | 74 |
| 402 | 20230726 | 122900 | 8697156350 | 23850 | 23850 | 23900 | 23850 | 177 |
| 403 | 20230726 | 122800 | 8692932100 | 23900 | 23900 | 23900 | 23850 | 651 |
| 404 | 20230726 | 122700 | 8677380850 | 23900 | 23900 | 23900 | 23850 | 271 |
| 405 | 20230726 | 122600 | 8670913550 | 23900 | 23900 | 23900 | 23850 | 683 |
| 406 | 20230726 | 122500 | 8654599950 | 23900 | 23900 | 23900 | 23850 | 456 |
| 407 | 20230726 | 122400 | 8643704850 | 23900 | 23900 | 23900 | 23850 | 231 |
| 408 | 20230726 | 122300 | 8638189050 | 23900 | 23900 | 23900 | 23850 | 619 |
| 409 | 20230726 | 122200 | 8623399950 | 23900 | 23900 | 23900 | 23850 | 73 |
| 410 | 20230726 | 122100 | 8621657950 | 23900 | 23900 | 23900 | 23850 | 2922 |
| 411 | 20230726 | 122000 | 8551961250 | 23850 | 23900 | 23900 | 23850 | 525 |
| 412 | 20230726 | 121900 | 8539420100 | 23850 | 23900 | 23900 | 23850 | 125 |
| 413 | 20230726 | 121800 | 8536437950 | 23900 | 23900 | 23900 | 23850 | 717 |
| 414 | 20230726 | 121700 | 8519306950 | 23900 | 23900 | 23900 | 23850 | 126 |
| 415 | 20230726 | 121600 | 8516301150 | 23900 | 23900 | 23900 | 23850 | 504 |
| 416 | 20230726 | 121500 | 8504273350 | 23900 | 23900 | 23900 | 23850 | 601 |
| 417 | 20230726 | 121400 | 8489917000 | 23900 | 23900 | 23900 | 23850 | 671 |
| 418 | 20230726 | 121300 | 8473885650 | 23850 | 23900 | 23900 | 23850 | 239 |
| 419 | 20230726 | 121200 | 8468181400 | 23900 | 23900 | 23900 | 23850 | 1004 |
| 420 | 20230726 | 121100 | 8444188650 | 23850 | 23900 | 23900 | 23850 | 244 |
| 421 | 20230726 | 121000 | 8438362300 | 23900 | 23850 | 23900 | 23850 | 489 |
| 422 | 20230726 | 120900 | 8426694750 | 23850 | 23800 | 23850 | 23800 | 645 |
| 423 | 20230726 | 120800 | 8411314250 | 23850 | 23800 | 23850 | 23800 | 197 |
| 424 | 20230726 | 120700 | 8406620800 | 23850 | 23850 | 23850 | 23800 | 949 |
| 425 | 20230726 | 120600 | 8383992200 | 23800 | 23850 | 23850 | 23800 | 103 |
| 426 | 20230726 | 120500 | 8381540350 | 23850 | 23800 | 23850 | 23800 | 238 |
| 427 | 20230726 | 120400 | 8375869050 | 23850 | 23800 | 23850 | 23800 | 480 |
| 428 | 20230726 | 120300 | 8364424900 | 23850 | 23900 | 23900 | 23800 | 570 |
| 429 | 20230726 | 120200 | 8350827600 | 23850 | 23850 | 23900 | 23800 | 471 |
| 430 | 20230726 | 120100 | 8339595500 | 23850 | 23850 | 23850 | 23800 | 356 |
| 431 | 20230726 | 120000 | 8331112600 | 23850 | 23850 | 23850 | 23800 | 679 |
| 432 | 20230726 | 115900 | 8314925850 | 23800 | 23850 | 23850 | 23800 | 577 |
| 433 | 20230726 | 115800 | 8301167250 | 23800 | 23850 | 23850 | 23800 | 234 |
| 434 | 20230726 | 115700 | 8295591850 | 23850 | 23850 | 23850 | 23800 | 72 |
| 435 | 20230726 | 115600 | 8293877200 | 23850 | 23800 | 23850 | 23800 | 557 |
| 436 | 20230726 | 115500 | 8280596750 | 23800 | 23800 | 23850 | 23800 | 512 |
| 437 | 20230726 | 115400 | 8268390650 | 23850 | 23850 | 23900 | 23800 | 783 |
| 438 | 20230726 | 115300 | 8249713550 | 23850 | 23850 | 23850 | 23800 | 123 |
| 439 | 20230726 | 115200 | 8246782700 | 23800 | 23850 | 23850 | 23800 | 207 |
| 440 | 20230726 | 115100 | 8241852500 | 23850 | 23850 | 23850 | 23800 | 478 |
| 441 | 20230726 | 115000 | 8230454850 | 23800 | 23800 | 23850 | 23800 | 139 |
| 442 | 20230726 | 114900 | 8227142550 | 23800 | 23800 | 23850 | 23800 | 384 |
| 443 | 20230726 | 114800 | 8218001150 | 23850 | 23850 | 23850 | 23800 | 541 |
| 444 | 20230726 | 114700 | 8205101000 | 23800 | 23800 | 23850 | 23800 | 838 |
| 445 | 20230726 | 114600 | 8185155550 | 23800 | 23850 | 23850 | 23800 | 1018 |
| 446 | 20230726 | 114500 | 8160881400 | 23850 | 23850 | 23850 | 23800 | 611 |
| 447 | 20230726 | 114400 | 8146331250 | 23800 | 23800 | 23900 | 23800 | 2015 |
| 448 | 20230726 | 114300 | 8098371700 | 23800 | 23850 | 23900 | 23800 | 958 |
| 449 | 20230726 | 114200 | 8075504050 | 23850 | 23900 | 23900 | 23800 | 266 |
| 450 | 20230726 | 114100 | 8069160300 | 23900 | 23900 | 23900 | 23850 | 293 |
| 451 | 20230726 | 114000 | 8062163950 | 23850 | 23850 | 23900 | 23850 | 1389 |
| 452 | 20230726 | 113900 | 8029011700 | 23850 | 23850 | 23900 | 23850 | 141 |
| 453 | 20230726 | 113800 | 8025646200 | 23850 | 23900 | 23900 | 23850 | 458 |
| 454 | 20230726 | 113700 | 8014703000 | 23900 | 23850 | 23900 | 23850 | 327 |
| 455 | 20230726 | 113600 | 8006895000 | 23850 | 23900 | 23900 | 23800 | 675 |
| 456 | 20230726 | 113500 | 7990799200 | 23850 | 23900 | 23900 | 23850 | 552 |
| 457 | 20230726 | 113400 | 7977610000 | 23900 | 23850 | 23900 | 23850 | 228 |
| 458 | 20230726 | 113300 | 7972166200 | 23850 | 23900 | 23900 | 23850 | 115 |
| 459 | 20230726 | 113200 | 7969422650 | 23900 | 23850 | 23900 | 23800 | 1106 |
| 460 | 20230726 | 113100 | 7943044200 | 23800 | 23800 | 23850 | 23800 | 996 |
| 461 | 20230726 | 113000 | 7919338400 | 23800 | 23850 | 23850 | 23800 | 660 |
| 462 | 20230726 | 112900 | 7903606550 | 23850 | 23800 | 23850 | 23800 | 269 |
| 463 | 20230726 | 112800 | 7897203600 | 23800 | 23800 | 23850 | 23800 | 80 |
| 464 | 20230726 | 112700 | 7895299100 | 23800 | 23800 | 23850 | 23800 | 651 |
| 465 | 20230726 | 112600 | 7879780000 | 23800 | 23850 | 23850 | 23800 | 701 |
| 466 | 20230726 | 112500 | 7863095700 | 23850 | 23800 | 23850 | 23800 | 425 |
| 467 | 20230726 | 112400 | 7852962900 | 23800 | 23800 | 23850 | 23800 | 911 |
| 468 | 20230726 | 112300 | 7831261350 | 23850 | 23800 | 23850 | 23800 | 259 |
| 469 | 20230726 | 112200 | 7825087450 | 23800 | 23850 | 23850 | 23800 | 556 |
| 470 | 20230726 | 112100 | 7811832300 | 23800 | 23800 | 23850 | 23800 | 210 |
| 471 | 20230726 | 112000 | 7806833900 | 23800 | 23850 | 23850 | 23800 | 601 |
| 472 | 20230726 | 111900 | 7792505500 | 23800 | 23800 | 23850 | 23800 | 548 |
| 473 | 20230726 | 111800 | 7779442950 | 23800 | 23800 | 23850 | 23800 | 365 |
| 474 | 20230726 | 111700 | 7770755750 | 23800 | 23800 | 23850 | 23800 | 229 |
| 475 | 20230726 | 111600 | 7765301550 | 23800 | 23750 | 23800 | 23750 | 1676 |
| 476 | 20230726 | 111500 | 7725420800 | 23750 | 23800 | 23800 | 23750 | 385 |
| 477 | 20230726 | 111400 | 7716267800 | 23800 | 23850 | 23850 | 23750 | 928 |
| 478 | 20230726 | 111300 | 7694161950 | 23850 | 23800 | 23850 | 23800 | 157 |
| 479 | 20230726 | 111200 | 7690424900 | 23850 | 23850 | 23850 | 23800 | 265 |
| 480 | 20230726 | 111100 | 7684109650 | 23800 | 23800 | 23850 | 23750 | 833 |
| 481 | 20230726 | 111000 | 7664265150 | 23800 | 23850 | 23850 | 23800 | 171 |
| 482 | 20230726 | 110900 | 7660194900 | 23750 | 23800 | 23850 | 23750 | 2352 |
| 483 | 20230726 | 110800 | 7604232450 | 23800 | 23750 | 23800 | 23700 | 409 |
| 484 | 20230726 | 110700 | 7594519450 | 23750 | 23800 | 23800 | 23700 | 319 |
| 485 | 20230726 | 110600 | 7586948250 | 23800 | 23800 | 23800 | 23700 | 725 |
| 486 | 20230726 | 110500 | 7569708850 | 23800 | 23750 | 23800 | 23700 | 2402 |
| 487 | 20230726 | 110400 | 7512661150 | 23750 | 23800 | 23800 | 23750 | 186 |
| 488 | 20230726 | 110300 | 7508239900 | 23800 | 23750 | 23800 | 23750 | 1230 |
| 489 | 20230726 | 110200 | 7478986250 | 23750 | 23750 | 23800 | 23750 | 2439 |
| 490 | 20230726 | 110100 | 7421059950 | 23750 | 23750 | 23750 | 23700 | 1679 |
| 491 | 20230726 | 110000 | 7381186150 | 23750 | 23750 | 23800 | 23700 | 2680 |
| 492 | 20230726 | 105900 | 7317519100 | 23750 | 23750 | 23800 | 23750 | 876 |
| 493 | 20230726 | 105800 | 7296714000 | 23750 | 23700 | 23750 | 23650 | 3751 |
| 494 | 20230726 | 105700 | 7207768750 | 23700 | 23700 | 23700 | 23650 | 518 |
| 495 | 20230726 | 105600 | 7195498650 | 23650 | 23650 | 23700 | 23650 | 1517 |
| 496 | 20230726 | 105500 | 7159606500 | 23650 | 23600 | 23700 | 23600 | 2203 |
| 497 | 20230726 | 105400 | 7107519600 | 23650 | 23600 | 23650 | 23600 | 534 |
| 498 | 20230726 | 105300 | 7094911800 | 23600 | 23650 | 23650 | 23600 | 554 |
| 499 | 20230726 | 105200 | 7081826650 | 23650 | 23600 | 23650 | 23600 | 3745 |
| 500 | 20230726 | 105100 | 6993418800 | 23550 | 23550 | 23600 | 23550 | 980 |
| 501 | 20230726 | 105000 | 6970339750 | 23550 | 23550 | 23600 | 23550 | 721 |
| 502 | 20230726 | 104900 | 6953355700 | 23600 | 23550 | 23600 | 23550 | 588 |
| 503 | 20230726 | 104800 | 6939507150 | 23550 | 23500 | 23550 | 23500 | 7473 |
| 504 | 20230726 | 104700 | 6763730400 | 23500 | 23600 | 23600 | 23500 | 8165 |
| 505 | 20230726 | 104600 | 6571448550 | 23600 | 23600 | 23600 | 23550 | 1739 |
| 506 | 20230726 | 104500 | 6530489450 | 23550 | 23550 | 23600 | 23550 | 642 |
| 507 | 20230726 | 104400 | 6515352300 | 23600 | 23600 | 23600 | 23550 | 1464 |
| 508 | 20230726 | 104300 | 6480806850 | 23600 | 23600 | 23600 | 23600 | 4551 |
| 509 | 20230726 | 104200 | 6373403250 | 23600 | 23600 | 23650 | 23600 | 2330 |
| 510 | 20230726 | 104100 | 6318371850 | 23600 | 23600 | 23650 | 23600 | 763 |
| 511 | 20230726 | 104000 | 6300337700 | 23600 | 23650 | 23650 | 23600 | 191 |
| 512 | 20230726 | 103900 | 6295824450 | 23650 | 23650 | 23650 | 23600 | 321 |
| 513 | 20230726 | 103800 | 6288241250 | 23600 | 23600 | 23650 | 23600 | 1589 |
| 514 | 20230726 | 103700 | 6250740500 | 23600 | 23650 | 23650 | 23600 | 4100 |
| 515 | 20230726 | 103600 | 6153969800 | 23650 | 23650 | 23650 | 23600 | 701 |
| 516 | 20230726 | 103500 | 6137414450 | 23600 | 23650 | 23650 | 23600 | 1294 |
| 517 | 20230726 | 103400 | 6106834150 | 23600 | 23650 | 23650 | 23600 | 2553 |
| 518 | 20230726 | 103300 | 6046552100 | 23650 | 23650 | 23650 | 23600 | 993 |
| 519 | 20230726 | 103200 | 6023104750 | 23600 | 23650 | 23650 | 23600 | 520 |
| 520 | 20230726 | 103100 | 6010829300 | 23650 | 23650 | 23650 | 23600 | 532 |
| 521 | 20230726 | 103000 | 5998253950 | 23650 | 23650 | 23650 | 23600 | 239 |
| 522 | 20230726 | 102900 | 5992611950 | 23650 | 23650 | 23650 | 23600 | 2100 |
| 523 | 20230726 | 102800 | 5942971800 | 23650 | 23650 | 23700 | 23600 | 9182 |
| 524 | 20230726 | 102700 | 5725838250 | 23700 | 23650 | 23700 | 23650 | 436 |
| 525 | 20230726 | 102600 | 5715521800 | 23700 | 23650 | 23700 | 23650 | 351 |
| 526 | 20230726 | 102500 | 5707216100 | 23650 | 23700 | 23700 | 23650 | 1776 |
| 527 | 20230726 | 102400 | 5665206850 | 23700 | 23650 | 23700 | 23650 | 408 |
| 528 | 20230726 | 102300 | 5655554900 | 23700 | 23700 | 23700 | 23650 | 793 |
| 529 | 20230726 | 102200 | 5636785850 | 23650 | 23700 | 23700 | 23650 | 1318 |
| 530 | 20230726 | 102100 | 5605578850 | 23700 | 23700 | 23700 | 23650 | 4327 |
| 531 | 20230726 | 102000 | 5503060600 | 23700 | 23700 | 23700 | 23650 | 873 |
| 532 | 20230726 | 101900 | 5482393000 | 23650 | 23700 | 23700 | 23650 | 725 |
| 533 | 20230726 | 101800 | 5465233500 | 23700 | 23650 | 23700 | 23650 | 337 |
| 534 | 20230726 | 101700 | 5457256550 | 23700 | 23700 | 23700 | 23650 | 488 |
| 535 | 20230726 | 101600 | 5445714700 | 23650 | 23700 | 23700 | 23650 | 670 |
| 536 | 20230726 | 101500 | 5429866250 | 23700 | 23650 | 23700 | 23650 | 1181 |
| 537 | 20230726 | 101400 | 5401934700 | 23650 | 23700 | 23700 | 23650 | 540 |
| 538 | 20230726 | 101300 | 5389158200 | 23650 | 23750 | 23750 | 23650 | 3385 |
| 539 | 20230726 | 101200 | 5308903250 | 23750 | 23700 | 23750 | 23700 | 2610 |
| 540 | 20230726 | 101100 | 5246983150 | 23700 | 23700 | 23700 | 23650 | 1354 |
| 541 | 20230726 | 101000 | 5214910100 | 23700 | 23750 | 23750 | 23700 | 4378 |
| 542 | 20230726 | 100900 | 5111106850 | 23750 | 23750 | 23750 | 23700 | 424 |
| 543 | 20230726 | 100800 | 5101048050 | 23750 | 23700 | 23750 | 23700 | 1070 |
| 544 | 20230726 | 100700 | 5075638850 | 23750 | 23800 | 23850 | 23700 | 11832 |
| 545 | 20230726 | 100600 | 4794279450 | 23800 | 23850 | 23900 | 23800 | 11349 |
| 546 | 20230726 | 100500 | 4523608050 | 23900 | 23900 | 23900 | 23850 | 295 |
| 547 | 20230726 | 100400 | 4516562950 | 23850 | 23900 | 23900 | 23850 | 1004 |
| 548 | 20230726 | 100300 | 4492583500 | 23900 | 23900 | 23900 | 23850 | 758 |
| 549 | 20230726 | 100200 | 4474471000 | 23900 | 23900 | 23900 | 23850 | 2237 |
| 550 | 20230726 | 100100 | 4421099200 | 23850 | 23900 | 23900 | 23850 | 298 |
| 551 | 20230726 | 100000 | 4413984500 | 23900 | 23900 | 23900 | 23850 | 235 |
| 552 | 20230726 | 095900 | 4408372750 | 23900 | 23950 | 23950 | 23900 | 8599 |
| 553 | 20230726 | 095800 | 4202833300 | 23950 | 23900 | 23950 | 23900 | 177 |
| 554 | 20230726 | 095700 | 4198601750 | 23950 | 23900 | 23950 | 23900 | 179 |
| 555 | 20230726 | 095600 | 4194322400 | 23950 | 23950 | 23950 | 23900 | 580 |
| 556 | 20230726 | 095500 | 4180433700 | 23950 | 23950 | 23950 | 23900 | 1923 |
| 557 | 20230726 | 095400 | 4134391950 | 23950 | 23950 | 23950 | 23900 | 228 |
| 558 | 20230726 | 095300 | 4128935900 | 23950 | 23950 | 23950 | 23900 | 8321 |
| 559 | 20230726 | 095200 | 3929705450 | 23950 | 24000 | 24050 | 23950 | 9588 |
| 560 | 20230726 | 095100 | 3699834650 | 24050 | 24000 | 24050 | 24000 | 1172 |
| 561 | 20230726 | 095000 | 3671695700 | 24000 | 24000 | 24050 | 24000 | 2826 |
| 562 | 20230726 | 094900 | 3603860250 | 24000 | 24000 | 24000 | 23950 | 227 |
| 563 | 20230726 | 094800 | 3598414850 | 23950 | 23950 | 24000 | 23950 | 539 |
| 564 | 20230726 | 094700 | 3585497400 | 23950 | 24000 | 24000 | 23950 | 1003 |
| 565 | 20230726 | 094600 | 3561429500 | 24000 | 24000 | 24050 | 24000 | 1915 |
| 566 | 20230726 | 094500 | 3515441500 | 24000 | 24050 | 24050 | 24000 | 1104 |
| 567 | 20230726 | 094400 | 3488941350 | 24000 | 24000 | 24000 | 23950 | 2781 |
| 568 | 20230726 | 094300 | 3422199600 | 24000 | 24000 | 24000 | 23950 | 1143 |
| 569 | 20230726 | 094200 | 3394770100 | 23950 | 24000 | 24000 | 23950 | 1205 |
| 570 | 20230726 | 094100 | 3365855550 | 24000 | 23950 | 24000 | 23950 | 160 |
| 571 | 20230726 | 094000 | 3362023100 | 23950 | 24000 | 24000 | 23950 | 268 |
| 572 | 20230726 | 093900 | 3355594600 | 24000 | 24000 | 24000 | 23950 | 292 |
| 573 | 20230726 | 093800 | 3348594250 | 24000 | 24000 | 24000 | 23950 | 149 |
| 574 | 20230726 | 093700 | 3345020800 | 24000 | 23950 | 24000 | 23950 | 1136 |
| 575 | 20230726 | 093600 | 3317810050 | 23950 | 24000 | 24000 | 23900 | 5147 |
| 576 | 20230726 | 093500 | 3194671300 | 23950 | 23950 | 24000 | 23950 | 3274 |
| 577 | 20230726 | 093400 | 3116258400 | 24000 | 23950 | 24000 | 23900 | 4310 |
| 578 | 20230726 | 093300 | 3013036500 | 23950 | 23950 | 23950 | 23900 | 430 |
| 579 | 20230726 | 093200 | 3002748500 | 23900 | 23950 | 23950 | 23900 | 277 |
| 580 | 20230726 | 093100 | 2996119450 | 23950 | 23950 | 23950 | 23900 | 2477 |
| 581 | 20230726 | 093000 | 2936906500 | 23950 | 23950 | 23950 | 23900 | 136 |
| 582 | 20230726 | 092900 | 2933655200 | 23900 | 23900 | 23900 | 23850 | 1375 |
| 583 | 20230726 | 092800 | 2900797550 | 23900 | 23900 | 23950 | 23850 | 2819 |
| 584 | 20230726 | 092700 | 2833424500 | 23900 | 23950 | 23950 | 23850 | 3183 |
| 585 | 20230726 | 092600 | 2757362900 | 23900 | 23950 | 23950 | 23900 | 1349 |
| 586 | 20230726 | 092500 | 2725101250 | 23950 | 24050 | 24050 | 23900 | 20763 |
| 587 | 20230726 | 092400 | 2226958500 | 24050 | 24000 | 24050 | 24000 | 2750 |
| 588 | 20230726 | 092300 | 2160853700 | 24050 | 24050 | 24050 | 24000 | 1911 |
| 589 | 20230726 | 092200 | 2114944150 | 24050 | 24050 | 24050 | 24000 | 829 |
| 590 | 20230726 | 092100 | 2095020700 | 24050 | 24100 | 24100 | 24050 | 13589 |
| 591 | 20230726 | 092000 | 1768180100 | 24100 | 24100 | 24150 | 24050 | 6007 |
| 592 | 20230726 | 091900 | 1623412900 | 24100 | 24150 | 24150 | 24050 | 9093 |
| 593 | 20230726 | 091800 | 1404280400 | 24100 | 24100 | 24150 | 24100 | 511 |
| 594 | 20230726 | 091700 | 1391962200 | 24100 | 24150 | 24150 | 24100 | 696 |
| 595 | 20230726 | 091600 | 1375177250 | 24150 | 24150 | 24200 | 24100 | 1340 |
| 596 | 20230726 | 091500 | 1342839800 | 24100 | 24150 | 24150 | 24100 | 683 |
| 597 | 20230726 | 091400 | 1326355350 | 24150 | 24150 | 24150 | 24100 | 9521 |
| 598 | 20230726 | 091300 | 1096434450 | 24200 | 24200 | 24250 | 24150 | 2050 |
| 599 | 20230726 | 091200 | 1046832000 | 24200 | 24200 | 24200 | 24150 | 1266 |
| 600 | 20230726 | 091100 | 1016200450 | 24150 | 24250 | 24250 | 24150 | 4407 |
| 601 | 20230726 | 091000 | 909487950 | 24300 | 24200 | 24300 | 24200 | 2131 |
| 602 | 20230726 | 090900 | 857812450 | 24250 | 24200 | 24250 | 24200 | 1291 |
| 603 | 20230726 | 090800 | 826513450 | 24200 | 24200 | 24200 | 24150 | 2860 |
| 604 | 20230726 | 090700 | 757304150 | 24150 | 24200 | 24200 | 24150 | 1064 |
| 605 | 20230726 | 090600 | 731571900 | 24200 | 24250 | 24250 | 24150 | 3330 |
| 606 | 20230726 | 090500 | 650991250 | 24200 | 24250 | 24300 | 24200 | 4124 |
| 607 | 20230726 | 090400 | 550977000 | 24300 | 24500 | 24500 | 24300 | 13109 |
| 608 | 20230726 | 090300 | 231594700 | 24500 | 24450 | 24550 | 24400 | 1030 |
| 609 | 20230726 | 090200 | 206415500 | 24450 | 24400 | 24450 | 24400 | 293 |
| 610 | 20230726 | 090100 | 199264950 | 24400 | 24500 | 24550 | 24400 | 6807 |
| 611 | 20230726 | 090000 | 32573000 | 24500 | 24550 | 24550 | 24500 | 1327 |