32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 4149 |
| 3 | 20230726 | 185100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230726 | 185000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230726 | 184900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230726 | 184800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230726 | 184700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230726 | 184600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230726 | 184500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230726 | 184400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230726 | 184300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230726 | 184200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230726 | 184100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230726 | 184000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230726 | 183900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230726 | 183800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230726 | 183700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230726 | 183600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230726 | 183500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230726 | 183400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230726 | 183300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230726 | 183200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230726 | 183100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230726 | 183000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230726 | 182900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230726 | 182800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230726 | 182700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230726 | 182600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230726 | 182500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230726 | 182400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230726 | 182300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230726 | 182200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 4149 |
| 33 | 20230726 | 182100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230726 | 182000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230726 | 181900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230726 | 181800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230726 | 181700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230726 | 181600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230726 | 181500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230726 | 181400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230726 | 181300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230726 | 181200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230726 | 181100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230726 | 181000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230726 | 180900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230726 | 180800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230726 | 180700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230726 | 180600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230726 | 180500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230726 | 180400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230726 | 180300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230726 | 180200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230726 | 180100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230726 | 180000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230726 | 175900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230726 | 175800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230726 | 175700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230726 | 175600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230726 | 175500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230726 | 175400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230726 | 175300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230726 | 175200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 4149 |
| 63 | 20230726 | 175100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230726 | 175000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230726 | 174900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230726 | 174800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230726 | 174700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230726 | 174600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230726 | 174500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230726 | 174400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230726 | 174300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230726 | 174200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230726 | 174100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230726 | 174000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230726 | 173900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230726 | 173800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230726 | 173700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230726 | 173600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230726 | 173500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230726 | 173400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230726 | 173300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230726 | 173200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230726 | 173100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230726 | 173000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230726 | 172900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230726 | 172800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230726 | 172700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230726 | 172600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230726 | 172500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230726 | 172400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230726 | 172300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230726 | 172200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 4149 |
| 93 | 20230726 | 172100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230726 | 172000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230726 | 171900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230726 | 171800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230726 | 171700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230726 | 171600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230726 | 171500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230726 | 171400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230726 | 171300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230726 | 171200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230726 | 171100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230726 | 171000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230726 | 170900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230726 | 170800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230726 | 170700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230726 | 170600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230726 | 170500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230726 | 170400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230726 | 170300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230726 | 170200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230726 | 170100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230726 | 170000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230726 | 165900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230726 | 165800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230726 | 165700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230726 | 165600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230726 | 165500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230726 | 165400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230726 | 165300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230726 | 165200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 4149 |
| 123 | 20230726 | 165100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230726 | 165000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230726 | 164900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230726 | 164800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230726 | 164700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230726 | 164600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230726 | 164500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230726 | 164400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230726 | 164300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230726 | 164200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230726 | 164100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230726 | 164000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230726 | 163900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230726 | 163800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230726 | 163700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230726 | 163600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230726 | 163500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230726 | 163400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230726 | 163300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230726 | 163200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230726 | 163100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230726 | 163000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230726 | 162900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230726 | 162800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230726 | 162700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230726 | 162600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230726 | 162500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230726 | 162400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230726 | 162300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230726 | 162200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 4149 |
| 153 | 20230726 | 162100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230726 | 162000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230726 | 161900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230726 | 161800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230726 | 161700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230726 | 161600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230726 | 161500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230726 | 161400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230726 | 161300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230726 | 161200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230726 | 161100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230726 | 161000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230726 | 160900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230726 | 160800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230726 | 160700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230726 | 160600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230726 | 160500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230726 | 160400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230726 | 160300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230726 | 160200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230726 | 160100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230726 | 160000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230726 | 155900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230726 | 155800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230726 | 155700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230726 | 155600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230726 | 155500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230726 | 155400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230726 | 155300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230726 | 155200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 4149 |
| 183 | 20230726 | 155100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230726 | 155000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230726 | 154900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230726 | 154800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230726 | 154700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230726 | 154600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230726 | 154500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230726 | 154400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230726 | 154300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230726 | 154200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230726 | 154100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230726 | 154000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230726 | 153900 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230726 | 153800 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230726 | 153700 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230726 | 153600 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230726 | 153500 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230726 | 153400 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230726 | 153300 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230726 | 153200 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230726 | 153100 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230726 | 153000 | 5918862650 | 27650 | 27650 | 27650 | 27650 | 4149 |
| 205 | 20230726 | 152900 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230726 | 152800 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230726 | 152700 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230726 | 152600 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230726 | 152500 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230726 | 152400 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230726 | 152300 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230726 | 152200 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 213 | 20230726 | 152100 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230726 | 152000 | 5804142800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230726 | 151900 | 5804142800 | 27650 | 27650 | 27650 | 27550 | 192 |
| 216 | 20230726 | 151800 | 5798838600 | 27650 | 27600 | 27650 | 27550 | 219 |
| 217 | 20230726 | 151700 | 5792793700 | 27600 | 27600 | 27600 | 27550 | 347 |
| 218 | 20230726 | 151600 | 5783228900 | 27550 | 27600 | 27600 | 27550 | 157 |
| 219 | 20230726 | 151500 | 5778896050 | 27550 | 27550 | 27600 | 27550 | 350 |
| 220 | 20230726 | 151400 | 5769236450 | 27550 | 27500 | 27550 | 27500 | 332 |
| 221 | 20230726 | 151300 | 5760103800 | 27500 | 27600 | 27600 | 27500 | 39 |
| 222 | 20230726 | 151200 | 5759028900 | 27400 | 27400 | 27400 | 27250 | 941 |
| 223 | 20230726 | 151100 | 5733257250 | 27400 | 27400 | 27400 | 27250 | 138 |
| 224 | 20230726 | 151000 | 5729481300 | 27400 | 27350 | 27600 | 27300 | 646 |
| 225 | 20230726 | 150900 | 5711809450 | 27350 | 27350 | 27350 | 27350 | 130 |
| 226 | 20230726 | 150800 | 5708253950 | 27350 | 27350 | 27350 | 27350 | 289 |
| 227 | 20230726 | 150700 | 5700349800 | 27300 | 27400 | 27650 | 27300 | 1917 |
| 228 | 20230726 | 150600 | 5647886700 | 27400 | 27350 | 27400 | 27300 | 1208 |
| 229 | 20230726 | 150500 | 5614831250 | 27400 | 27400 | 27400 | 27350 | 275 |
| 230 | 20230726 | 150400 | 5607299250 | 27350 | 27450 | 27650 | 27350 | 829 |
| 231 | 20230726 | 150300 | 5584514400 | 27400 | 27450 | 27450 | 27350 | 104 |
| 232 | 20230726 | 150200 | 5581665100 | 27450 | 27500 | 27500 | 27400 | 345 |
| 233 | 20230726 | 150100 | 5572189750 | 27400 | 27450 | 27500 | 27400 | 489 |
| 234 | 20230726 | 150000 | 5558788200 | 27450 | 27450 | 27450 | 27400 | 401 |
| 235 | 20230726 | 145900 | 5547783250 | 27450 | 27550 | 27550 | 27400 | 1539 |
| 236 | 20230726 | 145800 | 5505572350 | 27500 | 27550 | 27550 | 27500 | 307 |
| 237 | 20230726 | 145700 | 5497128400 | 27550 | 27650 | 27650 | 27500 | 121 |
| 238 | 20230726 | 145600 | 5493791550 | 27550 | 27550 | 27650 | 27550 | 837 |
| 239 | 20230726 | 145500 | 5470699800 | 27550 | 27550 | 27550 | 27500 | 524 |
| 240 | 20230726 | 145400 | 5456277150 | 27500 | 27500 | 27500 | 27450 | 387 |
| 241 | 20230726 | 145300 | 5445641200 | 27500 | 27550 | 27550 | 27450 | 736 |
| 242 | 20230726 | 145200 | 5425376650 | 27550 | 27550 | 27550 | 27550 | 101 |
| 243 | 20230726 | 145100 | 5422594100 | 27500 | 27650 | 27650 | 27500 | 1430 |
| 244 | 20230726 | 145000 | 5383255500 | 27650 | 27600 | 27650 | 27600 | 269 |
| 245 | 20230726 | 144900 | 5375829950 | 27550 | 27600 | 27650 | 27550 | 337 |
| 246 | 20230726 | 144800 | 5366540900 | 27600 | 27600 | 27600 | 27600 | 366 |
| 247 | 20230726 | 144700 | 5356439300 | 27600 | 27600 | 27650 | 27600 | 325 |
| 248 | 20230726 | 144600 | 5347468650 | 27600 | 27600 | 27600 | 27550 | 141 |
| 249 | 20230726 | 144500 | 5343579850 | 27550 | 27600 | 27600 | 27500 | 771 |
| 250 | 20230726 | 144400 | 5322365450 | 27600 | 27600 | 27600 | 27550 | 315 |
| 251 | 20230726 | 144300 | 5313686300 | 27600 | 27600 | 27650 | 27600 | 554 |
| 252 | 20230726 | 144200 | 5298395800 | 27600 | 27600 | 27650 | 27550 | 163 |
| 253 | 20230726 | 144100 | 5293897300 | 27600 | 27650 | 27650 | 27600 | 260 |
| 254 | 20230726 | 144000 | 5286721100 | 27650 | 27650 | 27700 | 27600 | 414 |
| 255 | 20230726 | 143900 | 5275274250 | 27550 | 27650 | 27650 | 27550 | 142 |
| 256 | 20230726 | 143800 | 5271356500 | 27650 | 27750 | 27750 | 27600 | 251 |
| 257 | 20230726 | 143700 | 5264412750 | 27750 | 27650 | 27800 | 27600 | 914 |
| 258 | 20230726 | 143600 | 5239130550 | 27650 | 27650 | 27700 | 27650 | 149 |
| 259 | 20230726 | 143500 | 5235010600 | 27700 | 27600 | 27750 | 27600 | 277 |
| 260 | 20230726 | 143400 | 5227340150 | 27600 | 27600 | 27650 | 27600 | 445 |
| 261 | 20230726 | 143300 | 5215057600 | 27600 | 27600 | 27600 | 27550 | 179 |
| 262 | 20230726 | 143200 | 5210118650 | 27600 | 27650 | 27700 | 27600 | 252 |
| 263 | 20230726 | 143100 | 5203150550 | 27600 | 27550 | 27600 | 27550 | 322 |
| 264 | 20230726 | 143000 | 5194277550 | 27550 | 27700 | 27700 | 27550 | 214 |
| 265 | 20230726 | 142900 | 5188372450 | 27650 | 27600 | 27650 | 27600 | 342 |
| 266 | 20230726 | 142800 | 5178929900 | 27600 | 27550 | 27650 | 27550 | 143 |
| 267 | 20230726 | 142700 | 5174982950 | 27550 | 27550 | 27600 | 27500 | 396 |
| 268 | 20230726 | 142600 | 5164086150 | 27600 | 27550 | 27650 | 27550 | 396 |
| 269 | 20230726 | 142500 | 5153158100 | 27550 | 27500 | 27550 | 27500 | 310 |
| 270 | 20230726 | 142400 | 5144630150 | 27500 | 27550 | 27600 | 27500 | 89 |
| 271 | 20230726 | 142300 | 5142178500 | 27550 | 27400 | 27550 | 27350 | 399 |
| 272 | 20230726 | 142200 | 5131242750 | 27450 | 27500 | 27550 | 27450 | 414 |
| 273 | 20230726 | 142100 | 5119859600 | 27500 | 27600 | 27600 | 27450 | 307 |
| 274 | 20230726 | 142000 | 5111419400 | 27600 | 27550 | 27600 | 27550 | 230 |
| 275 | 20230726 | 141900 | 5105082500 | 27550 | 27500 | 27550 | 27500 | 333 |
| 276 | 20230726 | 141800 | 5095921750 | 27500 | 27500 | 27500 | 27500 | 62 |
| 277 | 20230726 | 141700 | 5094216750 | 27500 | 27450 | 27500 | 27450 | 444 |
| 278 | 20230726 | 141600 | 5082027850 | 27450 | 27450 | 27500 | 27450 | 401 |
| 279 | 20230726 | 141500 | 5071018500 | 27450 | 27450 | 27500 | 27400 | 399 |
| 280 | 20230726 | 141400 | 5060083800 | 27400 | 27400 | 27400 | 27350 | 320 |
| 281 | 20230726 | 141300 | 5051316550 | 27450 | 27350 | 27500 | 27350 | 104 |
| 282 | 20230726 | 141200 | 5048463050 | 27350 | 27350 | 27350 | 27350 | 47 |
| 283 | 20230726 | 141100 | 5047177600 | 27350 | 27350 | 27350 | 27200 | 833 |
| 284 | 20230726 | 141000 | 5024466850 | 27350 | 27300 | 27350 | 27250 | 456 |
| 285 | 20230726 | 140900 | 5012019950 | 27250 | 27250 | 27300 | 27250 | 2340 |
| 286 | 20230726 | 140800 | 4948165550 | 27250 | 27350 | 27350 | 27200 | 363 |
| 287 | 20230726 | 140700 | 4938259650 | 27350 | 27500 | 27500 | 27350 | 609 |
| 288 | 20230726 | 140600 | 4921540450 | 27500 | 27600 | 27600 | 27450 | 75 |
| 289 | 20230726 | 140500 | 4919473700 | 27600 | 27550 | 27600 | 27400 | 1267 |
| 290 | 20230726 | 140400 | 4884682300 | 27500 | 27500 | 27650 | 27500 | 475 |
| 291 | 20230726 | 140300 | 4871611350 | 27500 | 27500 | 27500 | 27450 | 189 |
| 292 | 20230726 | 140200 | 4866420250 | 27500 | 27450 | 27500 | 27400 | 477 |
| 293 | 20230726 | 140100 | 4853326900 | 27350 | 27250 | 27450 | 27250 | 653 |
| 294 | 20230726 | 140000 | 4835496100 | 27250 | 27350 | 27350 | 27250 | 605 |
| 295 | 20230726 | 135900 | 4819002900 | 27350 | 27400 | 27400 | 27250 | 420 |
| 296 | 20230726 | 135800 | 4807525600 | 27300 | 27400 | 27450 | 27250 | 544 |
| 297 | 20230726 | 135700 | 4792636150 | 27400 | 27350 | 27450 | 27300 | 217 |
| 298 | 20230726 | 135600 | 4786701550 | 27300 | 27350 | 27350 | 27300 | 1359 |
| 299 | 20230726 | 135500 | 4749582950 | 27350 | 27400 | 27400 | 27250 | 743 |
| 300 | 20230726 | 135400 | 4729267150 | 27400 | 27300 | 27400 | 27250 | 780 |
| 301 | 20230726 | 135300 | 4707987050 | 27300 | 27350 | 27450 | 27250 | 370 |
| 302 | 20230726 | 135200 | 4697879650 | 27450 | 27500 | 27500 | 27300 | 1542 |
| 303 | 20230726 | 135100 | 4655689550 | 27500 | 27450 | 27500 | 27450 | 146 |
| 304 | 20230726 | 135000 | 4651676100 | 27450 | 27500 | 27500 | 27400 | 499 |
| 305 | 20230726 | 134900 | 4637989350 | 27500 | 27500 | 27500 | 27400 | 626 |
| 306 | 20230726 | 134800 | 4620794250 | 27500 | 27550 | 27550 | 27500 | 97 |
| 307 | 20230726 | 134700 | 4618125350 | 27550 | 27450 | 27550 | 27450 | 374 |
| 308 | 20230726 | 134600 | 4607842600 | 27500 | 27500 | 27550 | 27450 | 1700 |
| 309 | 20230726 | 134500 | 4561117150 | 27500 | 27550 | 27550 | 27450 | 484 |
| 310 | 20230726 | 134400 | 4547806900 | 27550 | 27650 | 27650 | 27550 | 583 |
| 311 | 20230726 | 134300 | 4531720550 | 27650 | 27600 | 27650 | 27600 | 187 |
| 312 | 20230726 | 134200 | 4526554500 | 27600 | 27600 | 27600 | 27550 | 733 |
| 313 | 20230726 | 134100 | 4506337250 | 27600 | 27650 | 27650 | 27550 | 1601 |
| 314 | 20230726 | 134000 | 4462149300 | 27650 | 27650 | 27750 | 27650 | 425 |
| 315 | 20230726 | 133900 | 4450395850 | 27650 | 27600 | 27650 | 27600 | 285 |
| 316 | 20230726 | 133800 | 4442526700 | 27650 | 27700 | 27750 | 27650 | 246 |
| 317 | 20230726 | 133700 | 4435714250 | 27700 | 27650 | 27750 | 27650 | 377 |
| 318 | 20230726 | 133600 | 4425282500 | 27650 | 27700 | 27750 | 27650 | 147 |
| 319 | 20230726 | 133500 | 4421211250 | 27700 | 27700 | 27750 | 27650 | 1721 |
| 320 | 20230726 | 133400 | 4373549600 | 27750 | 27700 | 27800 | 27700 | 1336 |
| 321 | 20230726 | 133300 | 4336473650 | 27750 | 27800 | 27800 | 27700 | 451 |
| 322 | 20230726 | 133200 | 4323958250 | 27800 | 27750 | 27850 | 27750 | 719 |
| 323 | 20230726 | 133100 | 4303990600 | 27700 | 27800 | 27800 | 27700 | 264 |
| 324 | 20230726 | 133000 | 4296655850 | 27750 | 27750 | 27800 | 27650 | 385 |
| 325 | 20230726 | 132900 | 4285976550 | 27800 | 27700 | 27800 | 27700 | 689 |
| 326 | 20230726 | 132800 | 4266882800 | 27700 | 27650 | 27750 | 27650 | 284 |
| 327 | 20230726 | 132700 | 4259026500 | 27700 | 27700 | 27700 | 27650 | 93 |
| 328 | 20230726 | 132600 | 4256450450 | 27750 | 27700 | 27750 | 27650 | 1708 |
| 329 | 20230726 | 132500 | 4209202300 | 27700 | 27750 | 27800 | 27700 | 364 |
| 330 | 20230726 | 132400 | 4199108900 | 27750 | 27700 | 27750 | 27650 | 87 |
| 331 | 20230726 | 132300 | 4196697500 | 27700 | 27700 | 27750 | 27650 | 478 |
| 332 | 20230726 | 132200 | 4183459100 | 27750 | 27700 | 27750 | 27650 | 362 |
| 333 | 20230726 | 132100 | 4173433000 | 27750 | 27800 | 27800 | 27700 | 406 |
| 334 | 20230726 | 132000 | 4162166400 | 27800 | 27800 | 27800 | 27800 | 55 |
| 335 | 20230726 | 131900 | 4160637400 | 27650 | 27750 | 27800 | 27650 | 532 |
| 336 | 20230726 | 131800 | 4145891200 | 27750 | 27750 | 27800 | 27750 | 48 |
| 337 | 20230726 | 131700 | 4144559000 | 27650 | 27700 | 27750 | 27650 | 367 |
| 338 | 20230726 | 131600 | 4134393000 | 27700 | 27700 | 27700 | 27700 | 425 |
| 339 | 20230726 | 131500 | 4122620500 | 27700 | 27700 | 27700 | 27650 | 396 |
| 340 | 20230726 | 131400 | 4111667050 | 27700 | 27800 | 27800 | 27700 | 852 |
| 341 | 20230726 | 131300 | 4088065650 | 27800 | 27700 | 27850 | 27700 | 312 |
| 342 | 20230726 | 131200 | 4079403450 | 27700 | 27800 | 27800 | 27700 | 459 |
| 343 | 20230726 | 131100 | 4066669350 | 27800 | 27850 | 27850 | 27750 | 360 |
| 344 | 20230726 | 131000 | 4056661750 | 27800 | 27800 | 27850 | 27800 | 376 |
| 345 | 20230726 | 130900 | 4046205700 | 27800 | 27800 | 27950 | 27750 | 285 |
| 346 | 20230726 | 130800 | 4038282250 | 27800 | 28000 | 28000 | 27700 | 1297 |
| 347 | 20230726 | 130700 | 4002257000 | 27950 | 27950 | 28000 | 27950 | 280 |
| 348 | 20230726 | 130600 | 3994429050 | 27900 | 28000 | 28000 | 27850 | 804 |
| 349 | 20230726 | 130500 | 3972005450 | 28000 | 28000 | 28000 | 27950 | 334 |
| 350 | 20230726 | 130400 | 3962653600 | 28000 | 27950 | 28000 | 27950 | 276 |
| 351 | 20230726 | 130300 | 3954937800 | 27900 | 27850 | 27950 | 27850 | 246 |
| 352 | 20230726 | 130200 | 3948079750 | 27900 | 27900 | 27950 | 27900 | 408 |
| 353 | 20230726 | 130100 | 3936695300 | 27950 | 27950 | 27950 | 27900 | 261 |
| 354 | 20230726 | 130000 | 3929402000 | 27950 | 27950 | 28000 | 27950 | 85 |
| 355 | 20230726 | 125900 | 3927023350 | 27950 | 27950 | 27950 | 27950 | 368 |
| 356 | 20230726 | 125800 | 3916737750 | 27950 | 28000 | 28000 | 27900 | 291 |
| 357 | 20230726 | 125700 | 3908593950 | 28000 | 27950 | 28000 | 27950 | 39 |
| 358 | 20230726 | 125600 | 3907502900 | 27950 | 27950 | 28000 | 27900 | 384 |
| 359 | 20230726 | 125500 | 3896770800 | 27950 | 27950 | 28000 | 27950 | 291 |
| 360 | 20230726 | 125400 | 3888636350 | 27950 | 28000 | 28000 | 27900 | 51 |
| 361 | 20230726 | 125300 | 3887210850 | 27950 | 27900 | 27950 | 27900 | 373 |
| 362 | 20230726 | 125200 | 3876787000 | 27900 | 27950 | 28000 | 27900 | 408 |
| 363 | 20230726 | 125100 | 3865386600 | 27950 | 27950 | 27950 | 27950 | 67 |
| 364 | 20230726 | 125000 | 3863513950 | 27950 | 27950 | 28000 | 27900 | 513 |
| 365 | 20230726 | 124900 | 3849178150 | 27950 | 27900 | 27950 | 27900 | 206 |
| 366 | 20230726 | 124800 | 3843427950 | 27800 | 27750 | 27800 | 27750 | 2776 |
| 367 | 20230726 | 124700 | 3766255500 | 27750 | 27650 | 27750 | 27600 | 2259 |
| 368 | 20230726 | 124600 | 3703675400 | 27650 | 27600 | 27650 | 27600 | 172 |
| 369 | 20230726 | 124500 | 3698926900 | 27500 | 27600 | 27600 | 27500 | 109 |
| 370 | 20230726 | 124400 | 3695922500 | 27550 | 27550 | 27600 | 27550 | 425 |
| 371 | 20230726 | 124300 | 3684213200 | 27550 | 27550 | 27550 | 27500 | 417 |
| 372 | 20230726 | 124200 | 3672726900 | 27550 | 27550 | 27550 | 27500 | 381 |
| 373 | 20230726 | 124100 | 3662247700 | 27550 | 27550 | 27550 | 27500 | 452 |
| 374 | 20230726 | 124000 | 3649815250 | 27550 | 27550 | 27650 | 27500 | 545 |
| 375 | 20230726 | 123900 | 3634790350 | 27550 | 27550 | 27600 | 27500 | 532 |
| 376 | 20230726 | 123800 | 3620158450 | 27550 | 27600 | 27650 | 27550 | 461 |
| 377 | 20230726 | 123700 | 3607437150 | 27600 | 27600 | 27650 | 27500 | 575 |
| 378 | 20230726 | 123600 | 3591591550 | 27600 | 27650 | 27650 | 27550 | 342 |
| 379 | 20230726 | 123500 | 3582150350 | 27600 | 27650 | 27650 | 27550 | 240 |
| 380 | 20230726 | 123400 | 3575530900 | 27600 | 27650 | 27650 | 27550 | 308 |
| 381 | 20230726 | 123300 | 3567020200 | 27650 | 27750 | 27750 | 27650 | 739 |
| 382 | 20230726 | 123200 | 3546576350 | 27750 | 27750 | 27750 | 27650 | 414 |
| 383 | 20230726 | 123100 | 3535108250 | 27700 | 27750 | 27750 | 27700 | 271 |
| 384 | 20230726 | 123000 | 3527598200 | 27750 | 27700 | 27750 | 27700 | 319 |
| 385 | 20230726 | 122900 | 3518757450 | 27700 | 27750 | 27750 | 27700 | 414 |
| 386 | 20230726 | 122800 | 3507288600 | 27700 | 27750 | 27800 | 27700 | 420 |
| 387 | 20230726 | 122700 | 3495642000 | 27750 | 27800 | 27850 | 27700 | 603 |
| 388 | 20230726 | 122600 | 3478879550 | 27800 | 27700 | 27800 | 27700 | 338 |
| 389 | 20230726 | 122500 | 3469505600 | 27750 | 27850 | 27850 | 27750 | 590 |
| 390 | 20230726 | 122400 | 3453123050 | 27850 | 27850 | 27850 | 27750 | 293 |
| 391 | 20230726 | 122300 | 3444986300 | 27800 | 27900 | 27900 | 27800 | 668 |
| 392 | 20230726 | 122200 | 3426382550 | 27950 | 27850 | 27950 | 27850 | 54 |
| 393 | 20230726 | 122100 | 3424876700 | 27850 | 27850 | 27900 | 27850 | 55 |
| 394 | 20230726 | 122000 | 3423344750 | 27850 | 27950 | 27950 | 27850 | 844 |
| 395 | 20230726 | 121900 | 3399836400 | 27950 | 27900 | 28000 | 27900 | 280 |
| 396 | 20230726 | 121800 | 3392011950 | 27900 | 27900 | 27950 | 27850 | 152 |
| 397 | 20230726 | 121700 | 3387772100 | 27900 | 27950 | 27950 | 27900 | 1007 |
| 398 | 20230726 | 121600 | 3359676100 | 27950 | 27950 | 28050 | 27950 | 363 |
| 399 | 20230726 | 121500 | 3349522050 | 27950 | 27950 | 27950 | 27950 | 30 |
| 400 | 20230726 | 121400 | 3348683550 | 27950 | 28000 | 28000 | 27950 | 678 |
| 401 | 20230726 | 121300 | 3329701150 | 28000 | 28000 | 28000 | 27950 | 313 |
| 402 | 20230726 | 121200 | 3320945750 | 28000 | 28000 | 28000 | 27950 | 292 |
| 403 | 20230726 | 121100 | 3312780400 | 28000 | 28000 | 28050 | 27950 | 346 |
| 404 | 20230726 | 121000 | 3303093250 | 28050 | 27950 | 28050 | 27950 | 255 |
| 405 | 20230726 | 120900 | 3295964800 | 27950 | 27950 | 27950 | 27900 | 123 |
| 406 | 20230726 | 120800 | 3292530750 | 27800 | 28000 | 28000 | 27800 | 1071 |
| 407 | 20230726 | 120700 | 3262633550 | 28000 | 28000 | 28050 | 28000 | 212 |
| 408 | 20230726 | 120600 | 3256695150 | 28000 | 28000 | 28000 | 27950 | 41 |
| 409 | 20230726 | 120500 | 3255547350 | 28000 | 28000 | 28000 | 27950 | 421 |
| 410 | 20230726 | 120400 | 3243759500 | 28000 | 27950 | 28000 | 27950 | 153 |
| 411 | 20230726 | 120300 | 3239482250 | 27950 | 27950 | 27950 | 27950 | 103 |
| 412 | 20230726 | 120200 | 3236603400 | 27950 | 27900 | 27950 | 27900 | 755 |
| 413 | 20230726 | 120100 | 3215520200 | 27950 | 27950 | 27950 | 27900 | 343 |
| 414 | 20230726 | 120000 | 3205936100 | 27950 | 27950 | 27950 | 27900 | 198 |
| 415 | 20230726 | 115900 | 3200408500 | 27950 | 27950 | 28000 | 27950 | 641 |
| 416 | 20230726 | 115800 | 3182474150 | 27950 | 28000 | 28000 | 27950 | 325 |
| 417 | 20230726 | 115700 | 3173376700 | 27950 | 28000 | 28000 | 27950 | 21 |
| 418 | 20230726 | 115600 | 3172788900 | 28000 | 27950 | 28000 | 27900 | 835 |
| 419 | 20230726 | 115500 | 3149471550 | 27950 | 28000 | 28050 | 27950 | 426 |
| 420 | 20230726 | 115400 | 3137563200 | 28050 | 28050 | 28050 | 28000 | 151 |
| 421 | 20230726 | 115300 | 3133330300 | 28000 | 28000 | 28000 | 27950 | 348 |
| 422 | 20230726 | 115200 | 3123589850 | 28000 | 28000 | 28000 | 28000 | 68 |
| 423 | 20230726 | 115100 | 3121685850 | 28000 | 28000 | 28000 | 27950 | 143 |
| 424 | 20230726 | 115000 | 3117686800 | 28000 | 27950 | 28000 | 27900 | 692 |
| 425 | 20230726 | 114900 | 3098331950 | 27900 | 27950 | 27950 | 27900 | 363 |
| 426 | 20230726 | 114800 | 3088193600 | 28000 | 28100 | 28100 | 28000 | 80 |
| 427 | 20230726 | 114700 | 3085952300 | 28050 | 28000 | 28100 | 28000 | 351 |
| 428 | 20230726 | 114600 | 3076102900 | 28150 | 28150 | 28150 | 27950 | 732 |
| 429 | 20230726 | 114500 | 3055600450 | 28150 | 28050 | 28150 | 28000 | 70 |
| 430 | 20230726 | 114400 | 3053635700 | 28050 | 28100 | 28150 | 28050 | 479 |
| 431 | 20230726 | 114300 | 3040178050 | 28150 | 28100 | 28150 | 28100 | 697 |
| 432 | 20230726 | 114200 | 3020590850 | 28100 | 28100 | 28100 | 28050 | 143 |
| 433 | 20230726 | 114100 | 3016576600 | 28050 | 28000 | 28100 | 28000 | 416 |
| 434 | 20230726 | 114000 | 3004908750 | 28000 | 28000 | 28000 | 28000 | 251 |
| 435 | 20230726 | 113900 | 2997880750 | 27950 | 28000 | 28000 | 27950 | 193 |
| 436 | 20230726 | 113800 | 2992479550 | 28000 | 27950 | 28000 | 27900 | 690 |
| 437 | 20230726 | 113700 | 2973189750 | 28000 | 28100 | 28100 | 28000 | 563 |
| 438 | 20230726 | 113600 | 2957409600 | 28100 | 28100 | 28100 | 28100 | 52 |
| 439 | 20230726 | 113500 | 2955948400 | 28050 | 28050 | 28100 | 28000 | 341 |
| 440 | 20230726 | 113400 | 2946383050 | 28050 | 28050 | 28050 | 28000 | 403 |
| 441 | 20230726 | 113300 | 2935082150 | 28050 | 28000 | 28050 | 27950 | 201 |
| 442 | 20230726 | 113200 | 2929451800 | 28050 | 27950 | 28050 | 27950 | 537 |
| 443 | 20230726 | 113100 | 2914420600 | 27950 | 28000 | 28050 | 27950 | 203 |
| 444 | 20230726 | 113000 | 2908737200 | 28000 | 28050 | 28050 | 28000 | 168 |
| 445 | 20230726 | 112900 | 2904025450 | 27950 | 27850 | 28000 | 27850 | 3008 |
| 446 | 20230726 | 112800 | 2819974000 | 27900 | 27850 | 27900 | 27850 | 617 |
| 447 | 20230726 | 112700 | 2802776500 | 27900 | 27850 | 27900 | 27850 | 701 |
| 448 | 20230726 | 112600 | 2783253600 | 27850 | 27850 | 27900 | 27850 | 260 |
| 449 | 20230726 | 112500 | 2776011900 | 27850 | 27800 | 27850 | 27800 | 537 |
| 450 | 20230726 | 112400 | 2761081150 | 27800 | 27800 | 27800 | 27800 | 54 |
| 451 | 20230726 | 112300 | 2759579950 | 27800 | 27800 | 27800 | 27750 | 759 |
| 452 | 20230726 | 112200 | 2738483950 | 27750 | 27750 | 27800 | 27650 | 1652 |
| 453 | 20230726 | 112100 | 2692647300 | 27750 | 27700 | 27750 | 27650 | 251 |
| 454 | 20230726 | 112000 | 2685687800 | 27700 | 27600 | 27750 | 27550 | 657 |
| 455 | 20230726 | 111900 | 2667501850 | 27650 | 27550 | 27650 | 27550 | 767 |
| 456 | 20230726 | 111800 | 2646312300 | 27500 | 27550 | 27600 | 27500 | 580 |
| 457 | 20230726 | 111700 | 2630327350 | 27600 | 27450 | 27600 | 27450 | 687 |
| 458 | 20230726 | 111600 | 2611418350 | 27400 | 27450 | 27450 | 27400 | 276 |
| 459 | 20230726 | 111500 | 2603842600 | 27450 | 27450 | 27500 | 27400 | 848 |
| 460 | 20230726 | 111400 | 2580568050 | 27450 | 27400 | 27450 | 27300 | 360 |
| 461 | 20230726 | 111300 | 2570723500 | 27450 | 27400 | 27450 | 27400 | 283 |
| 462 | 20230726 | 111200 | 2562968150 | 27400 | 27350 | 27400 | 27350 | 426 |
| 463 | 20230726 | 111100 | 2551306550 | 27400 | 27300 | 27400 | 27250 | 284 |
| 464 | 20230726 | 111000 | 2543553800 | 27300 | 27300 | 27350 | 27250 | 391 |
| 465 | 20230726 | 110900 | 2532883200 | 27400 | 27350 | 27400 | 27300 | 352 |
| 466 | 20230726 | 110800 | 2523262250 | 27350 | 27300 | 27400 | 27300 | 1128 |
| 467 | 20230726 | 110700 | 2492405000 | 27300 | 27350 | 27400 | 27300 | 325 |
| 468 | 20230726 | 110600 | 2483521050 | 27300 | 27300 | 27350 | 27300 | 202 |
| 469 | 20230726 | 110500 | 2478006200 | 27350 | 27350 | 27350 | 27300 | 587 |
| 470 | 20230726 | 110400 | 2461960450 | 27350 | 27300 | 27350 | 27300 | 355 |
| 471 | 20230726 | 110300 | 2452260600 | 27350 | 27300 | 27350 | 27300 | 657 |
| 472 | 20230726 | 110200 | 2434306600 | 27300 | 27250 | 27300 | 27200 | 463 |
| 473 | 20230726 | 110100 | 2421682650 | 27200 | 27250 | 27300 | 27200 | 271 |
| 474 | 20230726 | 110000 | 2414299950 | 27250 | 27200 | 27250 | 27150 | 179 |
| 475 | 20230726 | 105900 | 2409430650 | 27200 | 27200 | 27200 | 27150 | 730 |
| 476 | 20230726 | 105800 | 2389579150 | 27200 | 27150 | 27250 | 27150 | 251 |
| 477 | 20230726 | 105700 | 2382744550 | 27250 | 27300 | 27300 | 27200 | 262 |
| 478 | 20230726 | 105600 | 2375606700 | 27300 | 27200 | 27300 | 27200 | 1195 |
| 479 | 20230726 | 105500 | 2342992250 | 27200 | 27200 | 27250 | 27150 | 388 |
| 480 | 20230726 | 105400 | 2332441600 | 27200 | 27150 | 27200 | 27150 | 571 |
| 481 | 20230726 | 105300 | 2316935750 | 27200 | 27200 | 27200 | 27100 | 685 |
| 482 | 20230726 | 105200 | 2298322650 | 27200 | 27150 | 27250 | 27150 | 296 |
| 483 | 20230726 | 105100 | 2290270650 | 27150 | 27200 | 27200 | 27100 | 386 |
| 484 | 20230726 | 105000 | 2279793150 | 27200 | 27000 | 27200 | 27000 | 464 |
| 485 | 20230726 | 104900 | 2267234650 | 26950 | 26950 | 27050 | 26950 | 594 |
| 486 | 20230726 | 104800 | 2251185750 | 27000 | 27000 | 27050 | 26950 | 933 |
| 487 | 20230726 | 104700 | 2225994650 | 27050 | 27100 | 27150 | 27000 | 1538 |
| 488 | 20230726 | 104600 | 2184440200 | 27100 | 27100 | 27100 | 27000 | 1119 |
| 489 | 20230726 | 104500 | 2154140900 | 27150 | 27200 | 27200 | 27100 | 1607 |
| 490 | 20230726 | 104400 | 2110520500 | 27250 | 27150 | 27250 | 27150 | 695 |
| 491 | 20230726 | 104300 | 2091609350 | 27150 | 27150 | 27200 | 27050 | 505 |
| 492 | 20230726 | 104200 | 2077906200 | 27150 | 27000 | 27150 | 27000 | 973 |
| 493 | 20230726 | 104100 | 2051559350 | 27050 | 27000 | 27050 | 27000 | 421 |
| 494 | 20230726 | 104000 | 2040187150 | 26950 | 27000 | 27050 | 26950 | 368 |
| 495 | 20230726 | 103900 | 2030252100 | 26950 | 26900 | 26950 | 26900 | 399 |
| 496 | 20230726 | 103800 | 2019513450 | 26950 | 27000 | 27000 | 26950 | 219 |
| 497 | 20230726 | 103700 | 2013605150 | 27000 | 26950 | 27000 | 26900 | 438 |
| 498 | 20230726 | 103600 | 2001805500 | 26950 | 27050 | 27100 | 26950 | 1362 |
| 499 | 20230726 | 103500 | 1965028250 | 27050 | 27100 | 27100 | 27050 | 252 |
| 500 | 20230726 | 103400 | 1958208950 | 27050 | 27100 | 27150 | 27050 | 480 |
| 501 | 20230726 | 103300 | 1945212600 | 27100 | 27100 | 27100 | 27050 | 190 |
| 502 | 20230726 | 103200 | 1940067050 | 27050 | 27100 | 27100 | 27050 | 347 |
| 503 | 20230726 | 103100 | 1930672500 | 27100 | 27100 | 27150 | 27050 | 612 |
| 504 | 20230726 | 103000 | 1914092050 | 27050 | 27150 | 27150 | 27000 | 3831 |
| 505 | 20230726 | 102900 | 1810402150 | 27200 | 27150 | 27200 | 27100 | 857 |
| 506 | 20230726 | 102800 | 1787133700 | 27200 | 27150 | 27200 | 27150 | 612 |
| 507 | 20230726 | 102700 | 1770515150 | 27150 | 27150 | 27200 | 27150 | 375 |
| 508 | 20230726 | 102600 | 1760327450 | 27150 | 27200 | 27250 | 27150 | 452 |
| 509 | 20230726 | 102500 | 1748032300 | 27200 | 27150 | 27200 | 27150 | 1314 |
| 510 | 20230726 | 102400 | 1712318950 | 27200 | 27250 | 27250 | 27200 | 560 |
| 511 | 20230726 | 102300 | 1697079700 | 27250 | 27250 | 27250 | 27200 | 777 |
| 512 | 20230726 | 102200 | 1675938300 | 27200 | 27250 | 27300 | 27200 | 1479 |
| 513 | 20230726 | 102100 | 1635608350 | 27250 | 27300 | 27300 | 27200 | 683 |
| 514 | 20230726 | 102000 | 1617001850 | 27300 | 27350 | 27350 | 27250 | 806 |
| 515 | 20230726 | 101900 | 1595008700 | 27350 | 27400 | 27400 | 27350 | 831 |
| 516 | 20230726 | 101800 | 1572269550 | 27350 | 27450 | 27450 | 27350 | 1202 |
| 517 | 20230726 | 101700 | 1539343800 | 27450 | 27450 | 27500 | 27450 | 831 |
| 518 | 20230726 | 101600 | 1516532050 | 27450 | 27550 | 27550 | 27450 | 2008 |
| 519 | 20230726 | 101500 | 1461321200 | 27550 | 27550 | 27550 | 27500 | 495 |
| 520 | 20230726 | 101400 | 1447687350 | 27600 | 27600 | 27600 | 27550 | 445 |
| 521 | 20230726 | 101300 | 1435417500 | 27550 | 27600 | 27600 | 27550 | 24 |
| 522 | 20230726 | 101200 | 1434755550 | 27600 | 27550 | 27600 | 27550 | 307 |
| 523 | 20230726 | 101100 | 1426292150 | 27550 | 27650 | 27650 | 27550 | 520 |
| 524 | 20230726 | 101000 | 1411927500 | 27700 | 27700 | 27700 | 27650 | 17 |
| 525 | 20230726 | 100900 | 1411456650 | 27700 | 27700 | 27700 | 27700 | 101 |
| 526 | 20230726 | 100800 | 1408658950 | 27650 | 27700 | 27700 | 27650 | 11 |
| 527 | 20230726 | 100700 | 1408354350 | 27650 | 27700 | 27700 | 27650 | 80 |
| 528 | 20230726 | 100600 | 1406142100 | 27650 | 27800 | 27800 | 27650 | 39 |
| 529 | 20230726 | 100500 | 1405060500 | 27650 | 27700 | 27700 | 27600 | 286 |
| 530 | 20230726 | 100400 | 1397161850 | 27700 | 27600 | 27700 | 27600 | 653 |
| 531 | 20230726 | 100300 | 1379137000 | 27600 | 27600 | 27600 | 27550 | 328 |
| 532 | 20230726 | 100200 | 1370090700 | 27600 | 27650 | 27650 | 27550 | 505 |
| 533 | 20230726 | 100100 | 1356154000 | 27650 | 27650 | 27650 | 27650 | 48 |
| 534 | 20230726 | 100000 | 1354826800 | 27650 | 27650 | 27650 | 27650 | 48 |
| 535 | 20230726 | 095900 | 1353499600 | 27600 | 27650 | 27650 | 27600 | 166 |
| 536 | 20230726 | 095800 | 1348916750 | 27600 | 27650 | 27650 | 27600 | 207 |
| 537 | 20230726 | 095700 | 1343201700 | 27650 | 27700 | 27700 | 27650 | 1258 |
| 538 | 20230726 | 095600 | 1308368300 | 27750 | 27800 | 27800 | 27750 | 477 |
| 539 | 20230726 | 095500 | 1295130550 | 27850 | 27850 | 27850 | 27800 | 843 |
| 540 | 20230726 | 095400 | 1271687700 | 27850 | 27800 | 27850 | 27800 | 77 |
| 541 | 20230726 | 095300 | 1269545550 | 27800 | 27800 | 27800 | 27800 | 41 |
| 542 | 20230726 | 095200 | 1268405750 | 27750 | 27800 | 27800 | 27750 | 405 |
| 543 | 20230726 | 095100 | 1257165600 | 27800 | 27750 | 27800 | 27700 | 139 |
| 544 | 20230726 | 095000 | 1253308250 | 27750 | 27800 | 27800 | 27750 | 530 |
| 545 | 20230726 | 094900 | 1238592700 | 27800 | 27800 | 27800 | 27750 | 234 |
| 546 | 20230726 | 094800 | 1232088450 | 27800 | 27800 | 27800 | 27750 | 46 |
| 547 | 20230726 | 094700 | 1230810250 | 27800 | 27950 | 27950 | 27750 | 183 |
| 548 | 20230726 | 094600 | 1225705750 | 27950 | 27800 | 27950 | 27750 | 206 |
| 549 | 20230726 | 094500 | 1219976650 | 27750 | 27800 | 27950 | 27750 | 93 |
| 550 | 20230726 | 094400 | 1217391600 | 27750 | 27800 | 27800 | 27750 | 359 |
| 551 | 20230726 | 094300 | 1207429250 | 27950 | 27750 | 27950 | 27750 | 373 |
| 552 | 20230726 | 094200 | 1197072900 | 27750 | 27850 | 27850 | 27750 | 411 |
| 553 | 20230726 | 094100 | 1185665250 | 27900 | 27900 | 27900 | 27800 | 38 |
| 554 | 20230726 | 094000 | 1184605600 | 27850 | 27950 | 27950 | 27750 | 237 |
| 555 | 20230726 | 093900 | 1178001300 | 27750 | 27900 | 27900 | 27750 | 136 |
| 556 | 20230726 | 093800 | 1174224600 | 27900 | 27850 | 27900 | 27700 | 1133 |
| 557 | 20230726 | 093700 | 1142835850 | 27700 | 27700 | 27850 | 27700 | 18 |
| 558 | 20230726 | 093600 | 1142336650 | 27700 | 27800 | 27850 | 27700 | 306 |
| 559 | 20230726 | 093500 | 1133839100 | 27800 | 27600 | 27800 | 27600 | 298 |
| 560 | 20230726 | 093400 | 1125594350 | 27550 | 27600 | 27600 | 27550 | 86 |
| 561 | 20230726 | 093300 | 1123223000 | 27550 | 27550 | 27550 | 27550 | 555 |
| 562 | 20230726 | 093200 | 1107932750 | 27600 | 27550 | 27650 | 27500 | 1349 |
| 563 | 20230726 | 093100 | 1070811750 | 27650 | 27600 | 27650 | 27550 | 640 |
| 564 | 20230726 | 093000 | 1053152350 | 27600 | 27650 | 27650 | 27600 | 229 |
| 565 | 20230726 | 092900 | 1046831750 | 27600 | 27800 | 27800 | 27600 | 65 |
| 566 | 20230726 | 092800 | 1045029800 | 27800 | 27600 | 27800 | 27600 | 90 |
| 567 | 20230726 | 092700 | 1042533200 | 27600 | 27500 | 27600 | 27500 | 1442 |
| 568 | 20230726 | 092600 | 1002754700 | 27550 | 27400 | 27550 | 27350 | 297 |
| 569 | 20230726 | 092500 | 994588750 | 27350 | 27650 | 27650 | 27350 | 2945 |
| 570 | 20230726 | 092400 | 913470600 | 27700 | 27700 | 27700 | 27650 | 1113 |
| 571 | 20230726 | 092300 | 882645450 | 27750 | 27750 | 27750 | 27750 | 347 |
| 572 | 20230726 | 092200 | 873016200 | 27750 | 27750 | 27850 | 27700 | 1925 |
| 573 | 20230726 | 092100 | 819654750 | 27750 | 27700 | 27750 | 27700 | 1705 |
| 574 | 20230726 | 092000 | 772348550 | 27750 | 27850 | 27850 | 27750 | 1423 |
| 575 | 20230726 | 091900 | 732829650 | 27850 | 27900 | 27900 | 27850 | 289 |
| 576 | 20230726 | 091800 | 724780950 | 27900 | 27900 | 28000 | 27850 | 613 |
| 577 | 20230726 | 091700 | 707695550 | 27900 | 28000 | 28100 | 27700 | 2420 |
| 578 | 20230726 | 091600 | 640306750 | 28050 | 27950 | 28050 | 27900 | 2661 |
| 579 | 20230726 | 091500 | 565907100 | 27950 | 28050 | 28100 | 27950 | 1769 |
| 580 | 20230726 | 091400 | 516372550 | 28100 | 28050 | 28150 | 28000 | 1078 |
| 581 | 20230726 | 091300 | 486131700 | 28100 | 28300 | 28300 | 28100 | 2308 |
| 582 | 20230726 | 091200 | 421120450 | 28300 | 28250 | 28300 | 28250 | 156 |
| 583 | 20230726 | 091100 | 416713150 | 28300 | 28300 | 28300 | 28300 | 318 |
| 584 | 20230726 | 091000 | 407713750 | 28300 | 28300 | 28400 | 28250 | 362 |
| 585 | 20230726 | 090900 | 397468900 | 28250 | 28200 | 28250 | 28200 | 73 |
| 586 | 20230726 | 090800 | 395407150 | 28250 | 28400 | 28400 | 28200 | 315 |
| 587 | 20230726 | 090700 | 386514450 | 28400 | 28250 | 28400 | 28250 | 1636 |
| 588 | 20230726 | 090600 | 340133850 | 28200 | 28350 | 28350 | 28100 | 4043 |
| 589 | 20230726 | 090500 | 225799850 | 28350 | 28350 | 28400 | 28300 | 1968 |
| 590 | 20230726 | 090400 | 170010500 | 28350 | 28400 | 28400 | 28350 | 476 |
| 591 | 20230726 | 090300 | 156497550 | 28400 | 28350 | 28600 | 28350 | 568 |
| 592 | 20230726 | 090200 | 140357000 | 28400 | 28700 | 28750 | 28400 | 1583 |
| 593 | 20230726 | 090100 | 95138850 | 28700 | 28600 | 28700 | 28600 | 825 |
| 594 | 20230726 | 090000 | 71522050 | 28650 | 29000 | 29000 | 28650 | 2478 |