34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 153822 |
| 3 | 20230726 | 184700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20230726 | 184600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20230726 | 184500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20230726 | 184400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20230726 | 184300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20230726 | 184200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20230726 | 184100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20230726 | 184000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20230726 | 183900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20230726 | 183800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20230726 | 183700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20230726 | 183600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20230726 | 183500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20230726 | 183400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20230726 | 183300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20230726 | 183200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20230726 | 183100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20230726 | 183000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20230726 | 182900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20230726 | 182800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20230726 | 182700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20230726 | 182600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20230726 | 182500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20230726 | 182400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20230726 | 182300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20230726 | 182200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20230726 | 182100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20230726 | 182000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20230726 | 181900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20230726 | 181800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 153822 |
| 33 | 20230726 | 181700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20230726 | 181600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20230726 | 181500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20230726 | 181400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20230726 | 181300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20230726 | 181200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20230726 | 181100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20230726 | 181000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20230726 | 180900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20230726 | 180800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20230726 | 180700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20230726 | 180600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20230726 | 180500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20230726 | 180400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20230726 | 180300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20230726 | 180200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20230726 | 180100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20230726 | 180000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20230726 | 175900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20230726 | 175800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20230726 | 175700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20230726 | 175600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20230726 | 175500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20230726 | 175400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20230726 | 175300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20230726 | 175200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20230726 | 175100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20230726 | 175000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20230726 | 174900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20230726 | 174800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 153822 |
| 63 | 20230726 | 174700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20230726 | 174600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20230726 | 174500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20230726 | 174400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20230726 | 174300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20230726 | 174200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20230726 | 174100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20230726 | 174000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20230726 | 173900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20230726 | 173800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20230726 | 173700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20230726 | 173600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20230726 | 173500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20230726 | 173400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20230726 | 173300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20230726 | 173200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20230726 | 173100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20230726 | 173000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20230726 | 172900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20230726 | 172800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20230726 | 172700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20230726 | 172600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20230726 | 172500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20230726 | 172400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20230726 | 172300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20230726 | 172200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20230726 | 172100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20230726 | 172000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20230726 | 171900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20230726 | 171800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 153822 |
| 93 | 20230726 | 171700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20230726 | 171600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20230726 | 171500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20230726 | 171400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20230726 | 171300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20230726 | 171200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20230726 | 171100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20230726 | 171000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20230726 | 170900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20230726 | 170800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20230726 | 170700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20230726 | 170600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20230726 | 170500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20230726 | 170400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20230726 | 170300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20230726 | 170200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20230726 | 170100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20230726 | 170000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20230726 | 165900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20230726 | 165800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20230726 | 165700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20230726 | 165600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20230726 | 165500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20230726 | 165400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20230726 | 165300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20230726 | 165200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20230726 | 165100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20230726 | 165000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20230726 | 164900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20230726 | 164800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 153822 |
| 123 | 20230726 | 164700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20230726 | 164600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20230726 | 164500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20230726 | 164400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20230726 | 164300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20230726 | 164200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20230726 | 164100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20230726 | 164000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20230726 | 163900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20230726 | 163800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20230726 | 163700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20230726 | 163600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20230726 | 163500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20230726 | 163400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20230726 | 163300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20230726 | 163200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20230726 | 163100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20230726 | 163000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20230726 | 162900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20230726 | 162800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20230726 | 162700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20230726 | 162600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20230726 | 162500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20230726 | 162400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20230726 | 162300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20230726 | 162200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20230726 | 162100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20230726 | 162000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20230726 | 161900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20230726 | 161800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 153822 |
| 153 | 20230726 | 161700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20230726 | 161600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20230726 | 161500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20230726 | 161400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20230726 | 161300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20230726 | 161200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20230726 | 161100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20230726 | 161000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20230726 | 160900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20230726 | 160800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20230726 | 160700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20230726 | 160600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20230726 | 160500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20230726 | 160400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20230726 | 160300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20230726 | 160200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20230726 | 160100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20230726 | 160000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20230726 | 155900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20230726 | 155800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20230726 | 155700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20230726 | 155600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20230726 | 155500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20230726 | 155400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20230726 | 155300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20230726 | 155200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20230726 | 155100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20230726 | 155000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20230726 | 154900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20230726 | 154800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 153822 |
| 183 | 20230726 | 154700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20230726 | 154600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20230726 | 154500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20230726 | 154400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20230726 | 154300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20230726 | 154200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20230726 | 154100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20230726 | 154000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20230726 | 153900 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20230726 | 153800 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20230726 | 153700 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20230726 | 153600 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20230726 | 153500 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20230726 | 153400 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20230726 | 153300 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20230726 | 153200 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20230726 | 153100 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20230726 | 153000 | 1485987461800 | 39150 | 39150 | 39150 | 39150 | 153822 |
| 201 | 20230726 | 152900 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20230726 | 152800 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20230726 | 152700 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20230726 | 152600 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20230726 | 152500 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20230726 | 152400 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20230726 | 152300 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20230726 | 152200 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20230726 | 152100 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20230726 | 152000 | 1479965330500 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20230726 | 151900 | 1479965330500 | 39150 | 38700 | 39300 | 38550 | 72121 |
| 212 | 20230726 | 151800 | 1477152962700 | 38750 | 38900 | 38900 | 38600 | 35180 |
| 213 | 20230726 | 151700 | 1475789640050 | 38900 | 39100 | 39200 | 38600 | 54939 |
| 214 | 20230726 | 151600 | 1473653493150 | 39100 | 39450 | 39500 | 39100 | 46363 |
| 215 | 20230726 | 151500 | 1471828291100 | 39450 | 39300 | 39500 | 39250 | 45271 |
| 216 | 20230726 | 151400 | 1470043885300 | 39250 | 39400 | 39500 | 39100 | 35508 |
| 217 | 20230726 | 151300 | 1468648286100 | 39400 | 39200 | 39500 | 38850 | 52671 |
| 218 | 20230726 | 151200 | 1466582769950 | 39300 | 38300 | 39500 | 38100 | 90152 |
| 219 | 20230726 | 151100 | 1463064945150 | 38150 | 37950 | 38400 | 37850 | 51898 |
| 220 | 20230726 | 151000 | 1461087355500 | 37950 | 37300 | 38000 | 37100 | 79460 |
| 221 | 20230726 | 150900 | 1458107605550 | 37300 | 38350 | 38400 | 37250 | 52878 |
| 222 | 20230726 | 150800 | 1456106932700 | 38350 | 38200 | 38450 | 38100 | 43680 |
| 223 | 20230726 | 150700 | 1454437701150 | 38150 | 37950 | 38550 | 37750 | 59902 |
| 224 | 20230726 | 150600 | 1452144022000 | 38150 | 38300 | 38350 | 37300 | 114083 |
| 225 | 20230726 | 150500 | 1447837615850 | 38300 | 38900 | 38900 | 38250 | 48738 |
| 226 | 20230726 | 150400 | 1445956426200 | 38900 | 39300 | 39300 | 38850 | 38284 |
| 227 | 20230726 | 150300 | 1444461928900 | 39300 | 39000 | 39400 | 38950 | 41745 |
| 228 | 20230726 | 150200 | 1442823607550 | 38900 | 39200 | 39450 | 38800 | 63863 |
| 229 | 20230726 | 150100 | 1440323193750 | 39200 | 38600 | 39500 | 38550 | 91479 |
| 230 | 20230726 | 150000 | 1436748774950 | 38600 | 37550 | 39450 | 37500 | 87799 |
| 231 | 20230726 | 145900 | 1433355231800 | 37550 | 38300 | 38550 | 37500 | 150820 |
| 232 | 20230726 | 145800 | 1427645957100 | 38350 | 39800 | 39850 | 38300 | 100094 |
| 233 | 20230726 | 145700 | 1423749582650 | 39800 | 40150 | 40200 | 39750 | 24306 |
| 234 | 20230726 | 145600 | 1422777619100 | 40150 | 39300 | 40200 | 39200 | 55033 |
| 235 | 20230726 | 145500 | 1420592742000 | 39300 | 39750 | 39800 | 39250 | 61214 |
| 236 | 20230726 | 145400 | 1418175810000 | 39800 | 40050 | 40100 | 39750 | 41764 |
| 237 | 20230726 | 145300 | 1416508964050 | 40050 | 40450 | 40600 | 40050 | 31878 |
| 238 | 20230726 | 145200 | 1415224342000 | 40450 | 40250 | 40600 | 40200 | 85820 |
| 239 | 20230726 | 145100 | 1411752547250 | 40250 | 40250 | 40400 | 40200 | 26995 |
| 240 | 20230726 | 145000 | 1410664369500 | 40300 | 40150 | 40350 | 40100 | 35847 |
| 241 | 20230726 | 144900 | 1409223768400 | 40150 | 39950 | 40200 | 39800 | 36765 |
| 242 | 20230726 | 144800 | 1407753352500 | 39900 | 39800 | 40050 | 39400 | 53769 |
| 243 | 20230726 | 144700 | 1405620345150 | 39750 | 40400 | 40450 | 39750 | 40357 |
| 244 | 20230726 | 144600 | 1404004728150 | 40400 | 40500 | 40750 | 40400 | 47040 |
| 245 | 20230726 | 144500 | 1402096934250 | 40500 | 40000 | 40650 | 39750 | 60316 |
| 246 | 20230726 | 144400 | 1399661562650 | 39950 | 40200 | 40200 | 39400 | 113621 |
| 247 | 20230726 | 144300 | 1395138089950 | 40150 | 40700 | 40750 | 40100 | 61588 |
| 248 | 20230726 | 144200 | 1392649049000 | 40650 | 40950 | 41000 | 40300 | 43387 |
| 249 | 20230726 | 144100 | 1390885750800 | 40950 | 41050 | 41300 | 40850 | 67570 |
| 250 | 20230726 | 144000 | 1388111209150 | 41050 | 40750 | 41450 | 40700 | 68670 |
| 251 | 20230726 | 143900 | 1385287727200 | 40750 | 39900 | 41000 | 39750 | 97600 |
| 252 | 20230726 | 143800 | 1381349127500 | 39900 | 41200 | 41250 | 39850 | 140094 |
| 253 | 20230726 | 143700 | 1375664823400 | 41150 | 41800 | 41800 | 41150 | 66237 |
| 254 | 20230726 | 143600 | 1372917831500 | 41800 | 41200 | 41800 | 41200 | 108684 |
| 255 | 20230726 | 143500 | 1368393714300 | 41250 | 41350 | 41450 | 41150 | 65890 |
| 256 | 20230726 | 143400 | 1365669517650 | 41400 | 41100 | 41450 | 40850 | 58936 |
| 257 | 20230726 | 143300 | 1363244294150 | 41100 | 40750 | 41350 | 40600 | 62540 |
| 258 | 20230726 | 143200 | 1360674908800 | 40750 | 41200 | 41250 | 40500 | 57994 |
| 259 | 20230726 | 143100 | 1358309872450 | 41250 | 41100 | 41300 | 40200 | 115151 |
| 260 | 20230726 | 143000 | 1353622460500 | 41150 | 41500 | 41850 | 41000 | 136604 |
| 261 | 20230726 | 142900 | 1347947182000 | 41400 | 41250 | 41500 | 41050 | 85417 |
| 262 | 20230726 | 142800 | 1344421208850 | 41250 | 41200 | 41550 | 41050 | 137572 |
| 263 | 20230726 | 142700 | 1338741410800 | 41200 | 40750 | 41200 | 40750 | 125611 |
| 264 | 20230726 | 142600 | 1333589140950 | 40750 | 40200 | 40800 | 40200 | 73401 |
| 265 | 20230726 | 142500 | 1330607224450 | 40300 | 40200 | 40650 | 40150 | 76681 |
| 266 | 20230726 | 142400 | 1327502340950 | 40200 | 40250 | 40600 | 40000 | 70023 |
| 267 | 20230726 | 142300 | 1324680673350 | 40200 | 39850 | 40250 | 39750 | 45694 |
| 268 | 20230726 | 142200 | 1322851725600 | 39850 | 39700 | 40400 | 39500 | 71828 |
| 269 | 20230726 | 142100 | 1319989382200 | 39750 | 40750 | 40800 | 39300 | 119162 |
| 270 | 20230726 | 142000 | 1315220289800 | 40700 | 40400 | 41000 | 40350 | 145616 |
| 271 | 20230726 | 141900 | 1309284432550 | 40400 | 40250 | 40400 | 39750 | 93385 |
| 272 | 20230726 | 141800 | 1305532662050 | 40250 | 39400 | 40300 | 39150 | 98961 |
| 273 | 20230726 | 141700 | 1301588779200 | 39400 | 40000 | 40100 | 39150 | 105864 |
| 274 | 20230726 | 141600 | 1297380449950 | 40050 | 39400 | 40050 | 39350 | 119733 |
| 275 | 20230726 | 141500 | 1292615964800 | 39350 | 38800 | 39500 | 38800 | 66418 |
| 276 | 20230726 | 141400 | 1290015756550 | 38800 | 38800 | 39000 | 38700 | 62188 |
| 277 | 20230726 | 141300 | 1287600773050 | 38750 | 39000 | 39100 | 38600 | 55285 |
| 278 | 20230726 | 141200 | 1285450757250 | 38950 | 38400 | 39000 | 37800 | 67632 |
| 279 | 20230726 | 141100 | 1282855706000 | 38250 | 37800 | 39050 | 37650 | 72066 |
| 280 | 20230726 | 141000 | 1280082334850 | 37950 | 38950 | 39150 | 37700 | 93594 |
| 281 | 20230726 | 140900 | 1276496568350 | 38850 | 39300 | 39900 | 38850 | 88975 |
| 282 | 20230726 | 140800 | 1272992805400 | 39300 | 39350 | 39700 | 38500 | 99115 |
| 283 | 20230726 | 140700 | 1269106573550 | 39450 | 39400 | 39800 | 39200 | 96270 |
| 284 | 20230726 | 140600 | 1265302506750 | 39500 | 38150 | 40100 | 37900 | 172045 |
| 285 | 20230726 | 140500 | 1258586291550 | 38250 | 40350 | 40400 | 38100 | 145685 |
| 286 | 20230726 | 140400 | 1252774743450 | 40350 | 40350 | 40350 | 40350 | 0 |
| 287 | 20230726 | 140300 | 1252774743450 | 40350 | 39300 | 40350 | 38700 | 152732 |
| 288 | 20230726 | 140200 | 1246732739250 | 39300 | 39700 | 39800 | 38250 | 214279 |
| 289 | 20230726 | 140100 | 1238332649350 | 39650 | 37950 | 40350 | 37850 | 198377 |
| 290 | 20230726 | 140000 | 1230614198400 | 38000 | 37000 | 38500 | 36800 | 229704 |
| 291 | 20230726 | 135900 | 1221916707500 | 37000 | 35600 | 37000 | 35550 | 181020 |
| 292 | 20230726 | 135800 | 1215310983600 | 35600 | 34500 | 36000 | 34450 | 115855 |
| 293 | 20230726 | 135700 | 1211205410450 | 34500 | 34350 | 35400 | 34300 | 110486 |
| 294 | 20230726 | 135600 | 1207361364150 | 34450 | 35000 | 35450 | 33500 | 146008 |
| 295 | 20230726 | 135500 | 1202333419750 | 34850 | 35350 | 35850 | 33350 | 365587 |
| 296 | 20230726 | 135400 | 1189643814450 | 35600 | 36700 | 37300 | 35100 | 305057 |
| 297 | 20230726 | 135300 | 1178522245000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 298 | 20230726 | 135200 | 1178522245000 | 37650 | 38250 | 38350 | 37650 | 63841 |
| 299 | 20230726 | 135100 | 1176100827750 | 38300 | 39950 | 40000 | 38200 | 140418 |
| 300 | 20230726 | 135000 | 1170640107800 | 39800 | 41150 | 41200 | 39800 | 83760 |
| 301 | 20230726 | 134900 | 1167258073400 | 41150 | 40800 | 41300 | 40550 | 85798 |
| 302 | 20230726 | 134800 | 1163751381900 | 40700 | 40400 | 40950 | 40100 | 78569 |
| 303 | 20230726 | 134700 | 1160557576300 | 40400 | 40400 | 41350 | 39950 | 121761 |
| 304 | 20230726 | 134600 | 1155605714300 | 40400 | 40450 | 40600 | 39600 | 82850 |
| 305 | 20230726 | 134500 | 1152277206900 | 40450 | 38700 | 40850 | 38550 | 126807 |
| 306 | 20230726 | 134400 | 1147198647100 | 38850 | 40300 | 40500 | 38300 | 157644 |
| 307 | 20230726 | 134300 | 1141005420750 | 40450 | 41800 | 42150 | 39600 | 310494 |
| 308 | 20230726 | 134200 | 1128108137350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 309 | 20230726 | 134100 | 1128108137350 | 41750 | 41700 | 41750 | 41450 | 3908 |
| 310 | 20230726 | 134000 | 1127945354400 | 41700 | 40550 | 41700 | 40000 | 293054 |
| 311 | 20230726 | 133900 | 1115969937500 | 40550 | 38550 | 40700 | 38050 | 319159 |
| 312 | 20230726 | 133800 | 1103342095100 | 38150 | 38000 | 38800 | 37000 | 391592 |
| 313 | 20230726 | 133700 | 1088460148800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 314 | 20230726 | 133600 | 1088460148800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 315 | 20230726 | 133500 | 1088460148800 | 39400 | 41000 | 41050 | 39400 | 274872 |
| 316 | 20230726 | 133400 | 1077509117500 | 40900 | 42550 | 42650 | 40800 | 244363 |
| 317 | 20230726 | 133300 | 1067334205450 | 42500 | 44000 | 44150 | 42500 | 156859 |
| 318 | 20230726 | 133200 | 1060517481950 | 44050 | 44400 | 44400 | 44000 | 76284 |
| 319 | 20230726 | 133100 | 1057151631550 | 44400 | 44400 | 44600 | 44000 | 91904 |
| 320 | 20230726 | 133000 | 1053079472250 | 44400 | 44700 | 44850 | 44200 | 95411 |
| 321 | 20230726 | 132900 | 1048830717150 | 44700 | 44550 | 44950 | 44400 | 114146 |
| 322 | 20230726 | 132800 | 1043725399550 | 44500 | 44200 | 44700 | 44050 | 70895 |
| 323 | 20230726 | 132700 | 1040575469600 | 44200 | 44400 | 45000 | 44000 | 169694 |
| 324 | 20230726 | 132600 | 1033003844350 | 44400 | 43500 | 44850 | 43350 | 166484 |
| 325 | 20230726 | 132500 | 1025637441600 | 43500 | 42300 | 44000 | 42100 | 229357 |
| 326 | 20230726 | 132400 | 1015691564900 | 42300 | 43500 | 44200 | 42000 | 220373 |
| 327 | 20230726 | 132300 | 1006193088100 | 43400 | 45150 | 45200 | 43300 | 177470 |
| 328 | 20230726 | 132200 | 998316139800 | 45200 | 45650 | 45750 | 45000 | 122145 |
| 329 | 20230726 | 132100 | 992783844750 | 45650 | 46200 | 46250 | 45650 | 58826 |
| 330 | 20230726 | 132000 | 990081284400 | 46250 | 46050 | 46250 | 46000 | 21867 |
| 331 | 20230726 | 131900 | 989072276400 | 46100 | 45950 | 46200 | 45800 | 62166 |
| 332 | 20230726 | 131800 | 986214168450 | 45950 | 46400 | 46450 | 45950 | 89900 |
| 333 | 20230726 | 131700 | 982068473450 | 46450 | 46450 | 46500 | 46350 | 18476 |
| 334 | 20230726 | 131600 | 981210505900 | 46450 | 46300 | 46500 | 46300 | 19951 |
| 335 | 20230726 | 131500 | 980284292800 | 46350 | 46200 | 46350 | 46150 | 27664 |
| 336 | 20230726 | 131400 | 979004458550 | 46200 | 46350 | 46400 | 46150 | 26293 |
| 337 | 20230726 | 131300 | 977787529650 | 46350 | 46200 | 46450 | 46100 | 32523 |
| 338 | 20230726 | 131200 | 976283993200 | 46200 | 46450 | 46600 | 46150 | 70326 |
| 339 | 20230726 | 131100 | 973024848300 | 46450 | 46500 | 46550 | 46350 | 39921 |
| 340 | 20230726 | 131000 | 971171054650 | 46500 | 46650 | 46700 | 46450 | 44882 |
| 341 | 20230726 | 130900 | 969081693600 | 46650 | 46900 | 46900 | 46650 | 33291 |
| 342 | 20230726 | 130800 | 967524120700 | 46850 | 46900 | 46950 | 46800 | 46357 |
| 343 | 20230726 | 130700 | 965349195100 | 46950 | 46850 | 46950 | 46800 | 52815 |
| 344 | 20230726 | 130600 | 962871802250 | 46850 | 46800 | 46850 | 46750 | 16471 |
| 345 | 20230726 | 130500 | 962100811650 | 46800 | 46950 | 46950 | 46750 | 35581 |
| 346 | 20230726 | 130400 | 960433330450 | 46900 | 46800 | 46950 | 46750 | 91625 |
| 347 | 20230726 | 130300 | 956140325550 | 46800 | 46750 | 46800 | 46750 | 15345 |
| 348 | 20230726 | 130200 | 955422481100 | 46750 | 46750 | 46800 | 46650 | 23307 |
| 349 | 20230726 | 130100 | 954333140200 | 46700 | 46750 | 46800 | 46700 | 18720 |
| 350 | 20230726 | 130000 | 953458461700 | 46750 | 46800 | 46800 | 46700 | 42966 |
| 351 | 20230726 | 125900 | 951448930550 | 46800 | 46750 | 46800 | 46700 | 27651 |
| 352 | 20230726 | 125800 | 950156396950 | 46700 | 46450 | 46750 | 46450 | 72135 |
| 353 | 20230726 | 125700 | 946792497100 | 46450 | 46450 | 46500 | 46400 | 14659 |
| 354 | 20230726 | 125600 | 946111478300 | 46450 | 46450 | 46450 | 46350 | 16947 |
| 355 | 20230726 | 125500 | 945325082450 | 46450 | 46550 | 46550 | 46400 | 17632 |
| 356 | 20230726 | 125400 | 944505147450 | 46500 | 46600 | 46600 | 46450 | 21792 |
| 357 | 20230726 | 125300 | 943491170300 | 46600 | 46300 | 46600 | 46250 | 38037 |
| 358 | 20230726 | 125200 | 941724411450 | 46250 | 46500 | 46500 | 46250 | 25617 |
| 359 | 20230726 | 125100 | 940536548200 | 46450 | 46400 | 46500 | 46350 | 22130 |
| 360 | 20230726 | 125000 | 939509035400 | 46350 | 46300 | 46400 | 46200 | 34642 |
| 361 | 20230726 | 124900 | 937905578050 | 46300 | 46350 | 46400 | 46300 | 22607 |
| 362 | 20230726 | 124800 | 936857956200 | 46350 | 46450 | 46500 | 46300 | 19115 |
| 363 | 20230726 | 124700 | 935970738700 | 46450 | 46250 | 46500 | 46250 | 37069 |
| 364 | 20230726 | 124600 | 934251834750 | 46300 | 46250 | 46350 | 46000 | 47811 |
| 365 | 20230726 | 124500 | 932040159750 | 46250 | 45800 | 46300 | 45400 | 130940 |
| 366 | 20230726 | 124400 | 926059328000 | 45800 | 46250 | 46250 | 45800 | 59241 |
| 367 | 20230726 | 124300 | 923331348200 | 46250 | 46100 | 46300 | 46000 | 44306 |
| 368 | 20230726 | 124200 | 921289936700 | 46100 | 46500 | 46500 | 46050 | 81082 |
| 369 | 20230726 | 124100 | 917544717300 | 46500 | 46300 | 46500 | 46300 | 30262 |
| 370 | 20230726 | 124000 | 916139848350 | 46300 | 46500 | 46550 | 46300 | 40938 |
| 371 | 20230726 | 123900 | 914240424300 | 46500 | 46600 | 46650 | 46450 | 39287 |
| 372 | 20230726 | 123800 | 912412495500 | 46600 | 46700 | 46700 | 46600 | 28244 |
| 373 | 20230726 | 123700 | 911095108300 | 46650 | 46850 | 46850 | 46650 | 30534 |
| 374 | 20230726 | 123600 | 909667900100 | 46800 | 46800 | 46900 | 46750 | 39514 |
| 375 | 20230726 | 123500 | 907818126800 | 46850 | 46800 | 46850 | 46750 | 24577 |
| 376 | 20230726 | 123400 | 906667391800 | 46800 | 46700 | 46800 | 46650 | 30638 |
| 377 | 20230726 | 123300 | 905235357500 | 46700 | 46850 | 46950 | 46600 | 68793 |
| 378 | 20230726 | 123200 | 902014032600 | 46850 | 46700 | 47000 | 46650 | 167588 |
| 379 | 20230726 | 123100 | 894158318100 | 46700 | 46700 | 46700 | 46550 | 61275 |
| 380 | 20230726 | 123000 | 891300292950 | 46700 | 46600 | 46700 | 46600 | 63323 |
| 381 | 20230726 | 122900 | 888345575950 | 46650 | 46450 | 46650 | 46350 | 94177 |
| 382 | 20230726 | 122800 | 883965896350 | 46450 | 46500 | 46500 | 46400 | 32181 |
| 383 | 20230726 | 122700 | 882471103650 | 46450 | 46400 | 46500 | 46300 | 48245 |
| 384 | 20230726 | 122600 | 880232195750 | 46400 | 46300 | 46400 | 46250 | 36733 |
| 385 | 20230726 | 122500 | 878529589200 | 46300 | 46100 | 46350 | 46100 | 43718 |
| 386 | 20230726 | 122400 | 876509581050 | 46100 | 45950 | 46150 | 45900 | 26588 |
| 387 | 20230726 | 122300 | 875285555250 | 45900 | 46150 | 46150 | 45700 | 142970 |
| 388 | 20230726 | 122200 | 868723878200 | 46150 | 46350 | 46350 | 46100 | 53945 |
| 389 | 20230726 | 122100 | 866230813800 | 46350 | 46300 | 46400 | 46250 | 16669 |
| 390 | 20230726 | 122000 | 865458449300 | 46250 | 46350 | 46350 | 46250 | 22259 |
| 391 | 20230726 | 121900 | 864427896950 | 46300 | 46400 | 46450 | 46250 | 38843 |
| 392 | 20230726 | 121800 | 862626718050 | 46350 | 46250 | 46400 | 46250 | 21423 |
| 393 | 20230726 | 121700 | 861634584200 | 46250 | 46150 | 46250 | 46100 | 28301 |
| 394 | 20230726 | 121600 | 860326394150 | 46150 | 46300 | 46350 | 46100 | 53612 |
| 395 | 20230726 | 121500 | 857849785150 | 46350 | 46500 | 46500 | 46300 | 34465 |
| 396 | 20230726 | 121400 | 856250236450 | 46500 | 46300 | 46550 | 46250 | 37348 |
| 397 | 20230726 | 121300 | 854515918250 | 46300 | 46200 | 46300 | 46100 | 49237 |
| 398 | 20230726 | 121200 | 852242608400 | 46200 | 46250 | 46300 | 46150 | 42051 |
| 399 | 20230726 | 121100 | 850299331650 | 46200 | 46550 | 46550 | 46150 | 100973 |
| 400 | 20230726 | 121000 | 845620397800 | 46550 | 46500 | 46700 | 46450 | 135168 |
| 401 | 20230726 | 120900 | 839326126100 | 46500 | 46200 | 46500 | 46100 | 92403 |
| 402 | 20230726 | 120800 | 835047630750 | 46200 | 46350 | 46350 | 46150 | 92931 |
| 403 | 20230726 | 120700 | 830748936450 | 46350 | 45850 | 46400 | 45850 | 146810 |
| 404 | 20230726 | 120600 | 823980566450 | 45850 | 45550 | 45850 | 45500 | 123797 |
| 405 | 20230726 | 120500 | 818318027500 | 45550 | 45500 | 45550 | 45450 | 32385 |
| 406 | 20230726 | 120400 | 816844055050 | 45500 | 45550 | 45600 | 45450 | 56081 |
| 407 | 20230726 | 120300 | 814290679500 | 45550 | 45400 | 45650 | 45400 | 109530 |
| 408 | 20230726 | 120200 | 809302419600 | 45450 | 45200 | 45450 | 45100 | 87627 |
| 409 | 20230726 | 120100 | 805331656250 | 45150 | 45200 | 45250 | 45100 | 24049 |
| 410 | 20230726 | 120000 | 804245105900 | 45200 | 45150 | 45250 | 45100 | 37485 |
| 411 | 20230726 | 115900 | 802550119900 | 45150 | 44950 | 45150 | 44850 | 59049 |
| 412 | 20230726 | 115800 | 799895820550 | 44950 | 45000 | 45050 | 44900 | 23004 |
| 413 | 20230726 | 115700 | 798861184250 | 45050 | 44900 | 45050 | 44800 | 60467 |
| 414 | 20230726 | 115600 | 796146500150 | 44850 | 45000 | 45050 | 44850 | 56914 |
| 415 | 20230726 | 115500 | 793586306950 | 45050 | 45250 | 45250 | 45000 | 60108 |
| 416 | 20230726 | 115400 | 790876574800 | 45200 | 45150 | 45350 | 45100 | 55073 |
| 417 | 20230726 | 115300 | 788384168400 | 45150 | 45200 | 45250 | 45000 | 39907 |
| 418 | 20230726 | 115200 | 786584672950 | 45200 | 45000 | 45250 | 45000 | 52382 |
| 419 | 20230726 | 115100 | 784219215900 | 45050 | 44850 | 45150 | 44800 | 46694 |
| 420 | 20230726 | 115000 | 782117697250 | 44850 | 45200 | 45250 | 44800 | 110564 |
| 421 | 20230726 | 114900 | 777137905950 | 45200 | 45100 | 45350 | 45000 | 81539 |
| 422 | 20230726 | 114800 | 773451333750 | 45100 | 45350 | 45350 | 45000 | 95435 |
| 423 | 20230726 | 114700 | 769142179550 | 45300 | 45100 | 45400 | 45000 | 118442 |
| 424 | 20230726 | 114600 | 763785635550 | 45150 | 44950 | 45350 | 44850 | 360894 |
| 425 | 20230726 | 114500 | 747499745100 | 44950 | 44850 | 44950 | 44700 | 127228 |
| 426 | 20230726 | 114400 | 741794844950 | 44850 | 44250 | 44850 | 44250 | 239421 |
| 427 | 20230726 | 114300 | 731111226000 | 44300 | 43700 | 44400 | 43650 | 376862 |
| 428 | 20230726 | 114200 | 714486374650 | 43700 | 43500 | 43700 | 43450 | 28139 |
| 429 | 20230726 | 114100 | 713260992000 | 43500 | 43600 | 43600 | 43500 | 15367 |
| 430 | 20230726 | 114000 | 712591794350 | 43550 | 43550 | 43600 | 43500 | 19739 |
| 431 | 20230726 | 113900 | 711731752300 | 43550 | 43700 | 43700 | 43550 | 27238 |
| 432 | 20230726 | 113800 | 710542509750 | 43700 | 43300 | 43750 | 43250 | 46860 |
| 433 | 20230726 | 113700 | 708502731200 | 43300 | 43250 | 43350 | 43200 | 35537 |
| 434 | 20230726 | 113600 | 706964613400 | 43250 | 43550 | 43600 | 43250 | 53842 |
| 435 | 20230726 | 113500 | 704628739600 | 43550 | 43400 | 43600 | 43400 | 27090 |
| 436 | 20230726 | 113400 | 703450204250 | 43400 | 43650 | 43650 | 43400 | 34450 |
| 437 | 20230726 | 113300 | 701952083500 | 43650 | 43800 | 43800 | 43500 | 37974 |
| 438 | 20230726 | 113200 | 700293912100 | 43800 | 43800 | 43800 | 43700 | 17845 |
| 439 | 20230726 | 113100 | 699512999300 | 43800 | 43800 | 43900 | 43750 | 52047 |
| 440 | 20230726 | 113000 | 697231453000 | 43800 | 43600 | 43800 | 43350 | 64745 |
| 441 | 20230726 | 112900 | 694412591700 | 43600 | 43750 | 43750 | 43400 | 62916 |
| 442 | 20230726 | 112800 | 691672605100 | 43750 | 43900 | 43900 | 43650 | 57883 |
| 443 | 20230726 | 112700 | 689137103500 | 43900 | 43850 | 43950 | 43750 | 61338 |
| 444 | 20230726 | 112600 | 686445849650 | 43900 | 43800 | 44000 | 43700 | 131100 |
| 445 | 20230726 | 112500 | 680690759700 | 43850 | 43750 | 43850 | 43550 | 89631 |
| 446 | 20230726 | 112400 | 676771890200 | 43700 | 43650 | 43800 | 43600 | 77734 |
| 447 | 20230726 | 112300 | 673373261150 | 43600 | 43400 | 43750 | 43350 | 146962 |
| 448 | 20230726 | 112200 | 666964123700 | 43400 | 43300 | 43400 | 43250 | 38552 |
| 449 | 20230726 | 112100 | 665292979750 | 43250 | 42950 | 43350 | 42900 | 50289 |
| 450 | 20230726 | 112000 | 663123496550 | 42950 | 43100 | 43200 | 42950 | 42981 |
| 451 | 20230726 | 111900 | 661273446150 | 43100 | 43100 | 43200 | 42900 | 74870 |
| 452 | 20230726 | 111800 | 658052233550 | 43100 | 43350 | 43450 | 43100 | 37960 |
| 453 | 20230726 | 111700 | 656410374750 | 43400 | 43550 | 43600 | 43350 | 33481 |
| 454 | 20230726 | 111600 | 654954452000 | 43600 | 43250 | 43650 | 43250 | 92765 |
| 455 | 20230726 | 111500 | 650916819000 | 43250 | 43300 | 43400 | 43200 | 22511 |
| 456 | 20230726 | 111400 | 649942519400 | 43350 | 43350 | 43400 | 43300 | 21129 |
| 457 | 20230726 | 111300 | 649026556850 | 43400 | 43200 | 43500 | 43200 | 87245 |
| 458 | 20230726 | 111200 | 645239451600 | 43200 | 43100 | 43300 | 42900 | 67063 |
| 459 | 20230726 | 111100 | 642351847700 | 43100 | 43050 | 43200 | 43000 | 28075 |
| 460 | 20230726 | 111000 | 641141996750 | 43050 | 43300 | 43300 | 43050 | 46102 |
| 461 | 20230726 | 110900 | 639151968250 | 43300 | 43450 | 43500 | 43150 | 39719 |
| 462 | 20230726 | 110800 | 637431990200 | 43450 | 43250 | 43600 | 43200 | 57021 |
| 463 | 20230726 | 110700 | 634954484050 | 43250 | 43450 | 43550 | 43250 | 57438 |
| 464 | 20230726 | 110600 | 632460100300 | 43400 | 43050 | 43500 | 43000 | 105318 |
| 465 | 20230726 | 110500 | 627891131400 | 43100 | 43050 | 43150 | 43000 | 38169 |
| 466 | 20230726 | 110400 | 626247026850 | 43100 | 43300 | 43350 | 42950 | 61687 |
| 467 | 20230726 | 110300 | 623585987000 | 43350 | 43050 | 43450 | 43000 | 92483 |
| 468 | 20230726 | 110200 | 619583142700 | 43050 | 43000 | 43100 | 42800 | 57950 |
| 469 | 20230726 | 110100 | 617091812350 | 43000 | 42650 | 43200 | 42600 | 113112 |
| 470 | 20230726 | 110000 | 612229275900 | 42650 | 42650 | 42700 | 42450 | 38897 |
| 471 | 20230726 | 105900 | 610573837550 | 42600 | 42750 | 42800 | 42600 | 50664 |
| 472 | 20230726 | 105800 | 608409382800 | 42800 | 42650 | 42900 | 42600 | 83225 |
| 473 | 20230726 | 105700 | 604851945800 | 42650 | 42450 | 42650 | 42350 | 50080 |
| 474 | 20230726 | 105600 | 602724287000 | 42400 | 42450 | 42650 | 42300 | 81084 |
| 475 | 20230726 | 105500 | 599278150600 | 42400 | 41800 | 42500 | 41700 | 79814 |
| 476 | 20230726 | 105400 | 595916774100 | 41750 | 42200 | 42250 | 41400 | 129624 |
| 477 | 20230726 | 105300 | 590510135750 | 42200 | 42250 | 42300 | 42000 | 69063 |
| 478 | 20230726 | 105200 | 587603530050 | 42250 | 42050 | 42500 | 42000 | 46552 |
| 479 | 20230726 | 105100 | 585632697700 | 42050 | 42450 | 42700 | 42000 | 119957 |
| 480 | 20230726 | 105000 | 580540160950 | 42400 | 41800 | 42800 | 41700 | 175606 |
| 481 | 20230726 | 104900 | 573114458450 | 41800 | 41800 | 41850 | 41250 | 193236 |
| 482 | 20230726 | 104800 | 565091328800 | 41650 | 42800 | 42850 | 41550 | 212589 |
| 483 | 20230726 | 104700 | 556160193900 | 42850 | 43100 | 43200 | 42200 | 210127 |
| 484 | 20230726 | 104600 | 547200609800 | 43100 | 43900 | 44000 | 43000 | 185408 |
| 485 | 20230726 | 104500 | 539146819400 | 43900 | 44100 | 44150 | 43700 | 111563 |
| 486 | 20230726 | 104400 | 534245266450 | 44100 | 43950 | 44200 | 43900 | 151624 |
| 487 | 20230726 | 104300 | 527563470750 | 43950 | 43600 | 43950 | 43500 | 99255 |
| 488 | 20230726 | 104200 | 523223473200 | 43550 | 43800 | 43850 | 43550 | 125120 |
| 489 | 20230726 | 104100 | 517752797000 | 43750 | 43750 | 43800 | 43550 | 105476 |
| 490 | 20230726 | 104000 | 513141252150 | 43850 | 43850 | 43850 | 43850 | 0 |
| 491 | 20230726 | 103900 | 513141252150 | 43850 | 43750 | 43850 | 43700 | 91417 |
| 492 | 20230726 | 103800 | 509135592100 | 43750 | 43450 | 43750 | 43200 | 176073 |
| 493 | 20230726 | 103700 | 501479165650 | 43400 | 43550 | 43600 | 43150 | 114983 |
| 494 | 20230726 | 103600 | 496485216100 | 43600 | 43500 | 43650 | 43400 | 191730 |
| 495 | 20230726 | 103500 | 488138002850 | 43500 | 42900 | 43500 | 42800 | 181362 |
| 496 | 20230726 | 103400 | 480292499950 | 42900 | 42950 | 42950 | 42600 | 50271 |
| 497 | 20230726 | 103300 | 478140826100 | 42900 | 43150 | 43200 | 42900 | 61164 |
| 498 | 20230726 | 103200 | 475507977800 | 43150 | 42750 | 43200 | 42600 | 132562 |
| 499 | 20230726 | 103100 | 469809228750 | 42700 | 42450 | 42800 | 42400 | 98135 |
| 500 | 20230726 | 103000 | 465630705300 | 42450 | 43050 | 43050 | 42400 | 131537 |
| 501 | 20230726 | 102900 | 460029261050 | 43050 | 42600 | 43100 | 42600 | 115811 |
| 502 | 20230726 | 102800 | 455056205950 | 42650 | 42850 | 42850 | 42500 | 137078 |
| 503 | 20230726 | 102700 | 449213161600 | 42800 | 42950 | 43000 | 42600 | 82687 |
| 504 | 20230726 | 102600 | 445673019300 | 43000 | 42650 | 43250 | 42550 | 143728 |
| 505 | 20230726 | 102500 | 439493114350 | 42650 | 43000 | 43300 | 42400 | 203945 |
| 506 | 20230726 | 102400 | 430772650550 | 43100 | 43500 | 43500 | 42650 | 278273 |
| 507 | 20230726 | 102300 | 418787612050 | 43450 | 43250 | 43700 | 43150 | 278033 |
| 508 | 20230726 | 102200 | 406714578150 | 43200 | 42950 | 43300 | 42600 | 276397 |
| 509 | 20230726 | 102100 | 394838981150 | 43000 | 42450 | 43000 | 42200 | 312519 |
| 510 | 20230726 | 102000 | 381492693700 | 42450 | 41650 | 42500 | 41450 | 252588 |
| 511 | 20230726 | 101900 | 370881054900 | 41650 | 42100 | 42200 | 41600 | 231210 |
| 512 | 20230726 | 101800 | 361186567950 | 42100 | 42300 | 42350 | 41700 | 364060 |
| 513 | 20230726 | 101700 | 345866726600 | 42200 | 41500 | 42300 | 41350 | 391834 |
| 514 | 20230726 | 101600 | 329492813850 | 41500 | 40900 | 41650 | 40850 | 295861 |
| 515 | 20230726 | 101500 | 317264611450 | 40900 | 40800 | 41000 | 40600 | 238559 |
| 516 | 20230726 | 101400 | 307535019650 | 40850 | 39800 | 41150 | 39700 | 577854 |
| 517 | 20230726 | 101300 | 284172490750 | 39750 | 39500 | 39800 | 39350 | 115989 |
| 518 | 20230726 | 101200 | 279579329300 | 39500 | 39300 | 39600 | 39250 | 122327 |
| 519 | 20230726 | 101100 | 274751864850 | 39300 | 39050 | 39300 | 39000 | 64188 |
| 520 | 20230726 | 101000 | 272238671050 | 39000 | 38900 | 39350 | 38850 | 90534 |
| 521 | 20230726 | 100900 | 268695198450 | 38950 | 39500 | 39550 | 38850 | 161327 |
| 522 | 20230726 | 100800 | 262370382450 | 39500 | 39700 | 39700 | 39050 | 168384 |
| 523 | 20230726 | 100700 | 255746769100 | 39700 | 39500 | 39900 | 39450 | 245243 |
| 524 | 20230726 | 100600 | 246007577550 | 39450 | 39900 | 39900 | 39400 | 296983 |
| 525 | 20230726 | 100500 | 234203812700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 526 | 20230726 | 100400 | 234203812700 | 39800 | 39550 | 39800 | 39500 | 140361 |
| 527 | 20230726 | 100300 | 228628785250 | 39500 | 39000 | 39550 | 38950 | 222110 |
| 528 | 20230726 | 100200 | 219913954300 | 38950 | 39150 | 39350 | 38750 | 187953 |
| 529 | 20230726 | 100100 | 212576737250 | 39200 | 39400 | 39600 | 39000 | 383998 |
| 530 | 20230726 | 100000 | 197440727450 | 39350 | 38750 | 39400 | 38550 | 288286 |
| 531 | 20230726 | 095900 | 186218015600 | 38750 | 38400 | 38800 | 38300 | 228479 |
| 532 | 20230726 | 095800 | 177414959350 | 38350 | 38450 | 38500 | 38350 | 115153 |
| 533 | 20230726 | 095700 | 172990418950 | 38450 | 38050 | 38450 | 38000 | 173024 |
| 534 | 20230726 | 095600 | 166373371000 | 38050 | 38150 | 38200 | 38000 | 52952 |
| 535 | 20230726 | 095500 | 164357623150 | 38150 | 38250 | 38250 | 38150 | 73388 |
| 536 | 20230726 | 095400 | 161555002200 | 38250 | 38300 | 38300 | 38100 | 101763 |
| 537 | 20230726 | 095300 | 157664383650 | 38250 | 37850 | 38300 | 37850 | 267238 |
| 538 | 20230726 | 095200 | 147484189700 | 37850 | 37750 | 37900 | 37600 | 51471 |
| 539 | 20230726 | 095100 | 145540512700 | 37800 | 37900 | 37900 | 37750 | 35193 |
| 540 | 20230726 | 095000 | 144209433700 | 37900 | 37850 | 37900 | 37800 | 59865 |
| 541 | 20230726 | 094900 | 141943425200 | 37850 | 37550 | 37850 | 37550 | 55884 |
| 542 | 20230726 | 094800 | 139835006150 | 37500 | 37500 | 37550 | 37500 | 13468 |
| 543 | 20230726 | 094700 | 139329502450 | 37500 | 37400 | 37550 | 37300 | 34444 |
| 544 | 20230726 | 094600 | 138041215550 | 37400 | 37350 | 37450 | 37300 | 18860 |
| 545 | 20230726 | 094500 | 137336302550 | 37350 | 37250 | 37350 | 37250 | 12404 |
| 546 | 20230726 | 094400 | 136873680800 | 37250 | 37300 | 37350 | 37250 | 21739 |
| 547 | 20230726 | 094300 | 136063067050 | 37300 | 37250 | 37350 | 37200 | 26952 |
| 548 | 20230726 | 094200 | 135058641750 | 37300 | 37350 | 37350 | 37250 | 17984 |
| 549 | 20230726 | 094100 | 134388016450 | 37300 | 37550 | 37550 | 37200 | 31404 |
| 550 | 20230726 | 094000 | 133215170250 | 37550 | 37550 | 37600 | 37450 | 33473 |
| 551 | 20230726 | 093900 | 131959426450 | 37500 | 37500 | 37600 | 37450 | 46320 |
| 552 | 20230726 | 093800 | 130220957450 | 37500 | 37300 | 37500 | 37300 | 40199 |
| 553 | 20230726 | 093700 | 128716735850 | 37300 | 37250 | 37350 | 37150 | 29473 |
| 554 | 20230726 | 093600 | 127619334900 | 37300 | 37200 | 37400 | 37100 | 33623 |
| 555 | 20230726 | 093500 | 126366795650 | 37250 | 37400 | 37450 | 37150 | 46282 |
| 556 | 20230726 | 093400 | 124641557500 | 37450 | 37000 | 37500 | 37000 | 44557 |
| 557 | 20230726 | 093300 | 122978088600 | 37000 | 37050 | 37150 | 36950 | 106019 |
| 558 | 20230726 | 093200 | 119053829450 | 37100 | 37450 | 37500 | 37050 | 89275 |
| 559 | 20230726 | 093100 | 115731303900 | 37450 | 37650 | 37650 | 37400 | 61930 |
| 560 | 20230726 | 093000 | 113407608500 | 37600 | 37900 | 37950 | 37600 | 46716 |
| 561 | 20230726 | 092900 | 111642729800 | 37900 | 37950 | 38100 | 37900 | 67881 |
| 562 | 20230726 | 092800 | 109063021250 | 37950 | 38100 | 38100 | 37950 | 47932 |
| 563 | 20230726 | 092700 | 107240729950 | 38100 | 37750 | 38100 | 37700 | 72798 |
| 564 | 20230726 | 092600 | 104484292600 | 37750 | 37450 | 37800 | 37400 | 59431 |
| 565 | 20230726 | 092500 | 102250172700 | 37500 | 37900 | 37900 | 37400 | 99981 |
| 566 | 20230726 | 092400 | 98490698850 | 37850 | 38150 | 38200 | 37850 | 88931 |
| 567 | 20230726 | 092300 | 95110495350 | 38150 | 38200 | 38250 | 38050 | 123006 |
| 568 | 20230726 | 092200 | 90413687800 | 38150 | 37750 | 38200 | 37650 | 173621 |
| 569 | 20230726 | 092100 | 83826977750 | 37750 | 37950 | 38000 | 37700 | 127231 |
| 570 | 20230726 | 092000 | 79008658950 | 37950 | 38000 | 38050 | 37850 | 125593 |
| 571 | 20230726 | 091900 | 74241037600 | 38000 | 37900 | 38000 | 37800 | 156940 |
| 572 | 20230726 | 091800 | 68285808550 | 37900 | 37700 | 38000 | 37650 | 171584 |
| 573 | 20230726 | 091700 | 61793356900 | 37700 | 37350 | 37750 | 37300 | 110946 |
| 574 | 20230726 | 091600 | 57621128450 | 37400 | 37200 | 37400 | 36950 | 75411 |
| 575 | 20230726 | 091500 | 54821560250 | 37250 | 37500 | 37500 | 37150 | 95392 |
| 576 | 20230726 | 091400 | 51258618800 | 37450 | 37750 | 37800 | 37400 | 110948 |
| 577 | 20230726 | 091300 | 47086450100 | 37750 | 37450 | 37750 | 37350 | 126522 |
| 578 | 20230726 | 091200 | 42334806750 | 37500 | 36950 | 37500 | 36950 | 110827 |
| 579 | 20230726 | 091100 | 38203315900 | 36950 | 37400 | 37450 | 36950 | 119998 |
| 580 | 20230726 | 091000 | 33738046550 | 37450 | 37100 | 37450 | 37050 | 106078 |
| 581 | 20230726 | 090900 | 29788902600 | 37100 | 36750 | 37150 | 36650 | 103829 |
| 582 | 20230726 | 090800 | 25950061750 | 36750 | 36500 | 36800 | 36350 | 88146 |
| 583 | 20230726 | 090700 | 22728207600 | 36500 | 36300 | 36500 | 36250 | 91600 |
| 584 | 20230726 | 090600 | 19394324450 | 36300 | 35900 | 36350 | 35850 | 44460 |
| 585 | 20230726 | 090500 | 17787698050 | 35900 | 35550 | 35950 | 35500 | 54431 |
| 586 | 20230726 | 090400 | 15841298650 | 35600 | 35750 | 35950 | 35500 | 84179 |
| 587 | 20230726 | 090300 | 12835154800 | 35750 | 35600 | 35850 | 35550 | 49742 |
| 588 | 20230726 | 090200 | 11058757700 | 35550 | 35150 | 35600 | 35050 | 57718 |
| 589 | 20230726 | 090100 | 9020880800 | 35150 | 35750 | 35750 | 34900 | 113330 |
| 590 | 20230726 | 090000 | 5027222050 | 35750 | 36200 | 36250 | 35600 | 125803 |