33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 3 | 20230726 | 190100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230726 | 190000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230726 | 185900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230726 | 185800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230726 | 185700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230726 | 185600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230726 | 185500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230726 | 185400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230726 | 185300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230726 | 185200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230726 | 185100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230726 | 185000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230726 | 184900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230726 | 184800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230726 | 184700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230726 | 184600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230726 | 184500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230726 | 184400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230726 | 184300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230726 | 184200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230726 | 184100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230726 | 184000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230726 | 183900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230726 | 183800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230726 | 183700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230726 | 183600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230726 | 183500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230726 | 183400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230726 | 183300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230726 | 183200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 33 | 20230726 | 183100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230726 | 183000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230726 | 182900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230726 | 182800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230726 | 182700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230726 | 182600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230726 | 182500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230726 | 182400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230726 | 182300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230726 | 182200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230726 | 182100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230726 | 182000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230726 | 181900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230726 | 181800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230726 | 181700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230726 | 181600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230726 | 181500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230726 | 181400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230726 | 181300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230726 | 181200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230726 | 181100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230726 | 181000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230726 | 180900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230726 | 180800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230726 | 180700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230726 | 180600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230726 | 180500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230726 | 180400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230726 | 180300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230726 | 180200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 63 | 20230726 | 180100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230726 | 180000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230726 | 175900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230726 | 175800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230726 | 175700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230726 | 175600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230726 | 175500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230726 | 175400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230726 | 175300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230726 | 175200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230726 | 175100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230726 | 175000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230726 | 174900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230726 | 174800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230726 | 174700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230726 | 174600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230726 | 174500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230726 | 174400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230726 | 174300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230726 | 174200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230726 | 174100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230726 | 174000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230726 | 173900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230726 | 173800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230726 | 173700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230726 | 173600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230726 | 173500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230726 | 173400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230726 | 173300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230726 | 173200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 93 | 20230726 | 173100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230726 | 173000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230726 | 172900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230726 | 172800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230726 | 172700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230726 | 172600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230726 | 172500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230726 | 172400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230726 | 172300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230726 | 172200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230726 | 172100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230726 | 172000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230726 | 171900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230726 | 171800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230726 | 171700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230726 | 171600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230726 | 171500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230726 | 171400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230726 | 171300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230726 | 171200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230726 | 171100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230726 | 171000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230726 | 170900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230726 | 170800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230726 | 170700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230726 | 170600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230726 | 170500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230726 | 170400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230726 | 170300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230726 | 170200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 123 | 20230726 | 170100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230726 | 170000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230726 | 165900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230726 | 165800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230726 | 165700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230726 | 165600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230726 | 165500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230726 | 165400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230726 | 165300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230726 | 165200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230726 | 165100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230726 | 165000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230726 | 164900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230726 | 164800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230726 | 164700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230726 | 164600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230726 | 164500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230726 | 164400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230726 | 164300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230726 | 164200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230726 | 164100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230726 | 164000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230726 | 163900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230726 | 163800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230726 | 163700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230726 | 163600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230726 | 163500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230726 | 163400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230726 | 163300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230726 | 163200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 153 | 20230726 | 163100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230726 | 163000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230726 | 162900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230726 | 162800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230726 | 162700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230726 | 162600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230726 | 162500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230726 | 162400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230726 | 162300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230726 | 162200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230726 | 162100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230726 | 162000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230726 | 161900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230726 | 161800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230726 | 161700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230726 | 161600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230726 | 161500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230726 | 161400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230726 | 161300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230726 | 161200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230726 | 161100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230726 | 161000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230726 | 160900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230726 | 160800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230726 | 160700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230726 | 160600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230726 | 160500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230726 | 160400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230726 | 160300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230726 | 160200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 183 | 20230726 | 160100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230726 | 160000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230726 | 155900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230726 | 155800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230726 | 155700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230726 | 155600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230726 | 155500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230726 | 155400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230726 | 155300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230726 | 155200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230726 | 155100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230726 | 155000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230726 | 154900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230726 | 154800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230726 | 154700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230726 | 154600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230726 | 154500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230726 | 154400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230726 | 154300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230726 | 154200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230726 | 154100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230726 | 154000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230726 | 153900 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230726 | 153800 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230726 | 153700 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230726 | 153600 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230726 | 153500 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230726 | 153400 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230726 | 153300 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230726 | 153200 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 213 | 20230726 | 153100 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230726 | 153000 | 37786374850 | 32600 | 32600 | 32600 | 32600 | 74508 |
| 215 | 20230726 | 152900 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 216 | 20230726 | 152800 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 217 | 20230726 | 152700 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 218 | 20230726 | 152600 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 219 | 20230726 | 152500 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 220 | 20230726 | 152400 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 221 | 20230726 | 152300 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 222 | 20230726 | 152200 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 223 | 20230726 | 152100 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 224 | 20230726 | 152000 | 35357414050 | 32700 | 32700 | 32700 | 32700 | 0 |
| 225 | 20230726 | 151900 | 35357414050 | 32700 | 32650 | 32700 | 32650 | 638 |
| 226 | 20230726 | 151800 | 35336563900 | 32650 | 32600 | 32650 | 32550 | 4865 |
| 227 | 20230726 | 151700 | 35177952400 | 32550 | 32550 | 32600 | 32500 | 3915 |
| 228 | 20230726 | 151600 | 35050440750 | 32500 | 32500 | 32500 | 32450 | 4666 |
| 229 | 20230726 | 151500 | 34898811600 | 32500 | 32600 | 32600 | 32500 | 5860 |
| 230 | 20230726 | 151400 | 34708088800 | 32600 | 32550 | 32600 | 32550 | 2094 |
| 231 | 20230726 | 151300 | 34639926250 | 32550 | 32550 | 32600 | 32550 | 5075 |
| 232 | 20230726 | 151200 | 34474706000 | 32550 | 32550 | 32600 | 32550 | 2922 |
| 233 | 20230726 | 151100 | 34379543550 | 32600 | 32550 | 32600 | 32550 | 499 |
| 234 | 20230726 | 151000 | 34363300600 | 32600 | 32550 | 32600 | 32550 | 388 |
| 235 | 20230726 | 150900 | 34350670350 | 32550 | 32550 | 32600 | 32500 | 5603 |
| 236 | 20230726 | 150800 | 34168346050 | 32550 | 32500 | 32600 | 32500 | 3548 |
| 237 | 20230726 | 150700 | 34052901650 | 32550 | 32600 | 32650 | 32500 | 3620 |
| 238 | 20230726 | 150600 | 33935014200 | 32650 | 32650 | 32700 | 32650 | 6793 |
| 239 | 20230726 | 150500 | 33713219450 | 32700 | 32650 | 32700 | 32650 | 1519 |
| 240 | 20230726 | 150400 | 33663622750 | 32700 | 32650 | 32750 | 32650 | 3453 |
| 241 | 20230726 | 150300 | 33550669950 | 32700 | 32650 | 32700 | 32650 | 1540 |
| 242 | 20230726 | 150200 | 33500338250 | 32650 | 32650 | 32700 | 32650 | 581 |
| 243 | 20230726 | 150100 | 33481367250 | 32700 | 32650 | 32700 | 32650 | 1935 |
| 244 | 20230726 | 150000 | 33418187500 | 32700 | 32700 | 32750 | 32700 | 1725 |
| 245 | 20230726 | 145900 | 33361778100 | 32700 | 32650 | 32700 | 32650 | 4788 |
| 246 | 20230726 | 145800 | 33205233900 | 32650 | 32650 | 32700 | 32650 | 250 |
| 247 | 20230726 | 145700 | 33197069700 | 32700 | 32750 | 32750 | 32600 | 14004 |
| 248 | 20230726 | 145600 | 32739964700 | 32700 | 32700 | 32750 | 32700 | 3410 |
| 249 | 20230726 | 145500 | 32628447200 | 32700 | 32700 | 32750 | 32700 | 2153 |
| 250 | 20230726 | 145400 | 32558042400 | 32750 | 32750 | 32750 | 32700 | 2544 |
| 251 | 20230726 | 145300 | 32474839850 | 32700 | 32700 | 32750 | 32700 | 383 |
| 252 | 20230726 | 145200 | 32462314500 | 32750 | 32750 | 32750 | 32700 | 1747 |
| 253 | 20230726 | 145100 | 32405175950 | 32700 | 32700 | 32750 | 32700 | 682 |
| 254 | 20230726 | 145000 | 32382871500 | 32700 | 32750 | 32750 | 32700 | 567 |
| 255 | 20230726 | 144900 | 32364325100 | 32750 | 32700 | 32750 | 32700 | 410 |
| 256 | 20230726 | 144800 | 32350917000 | 32700 | 32750 | 32750 | 32700 | 796 |
| 257 | 20230726 | 144700 | 32324884500 | 32700 | 32750 | 32750 | 32700 | 573 |
| 258 | 20230726 | 144600 | 32306144350 | 32750 | 32700 | 32750 | 32700 | 1254 |
| 259 | 20230726 | 144500 | 32265137050 | 32700 | 32750 | 32750 | 32700 | 1457 |
| 260 | 20230726 | 144400 | 32217487250 | 32750 | 32700 | 32750 | 32700 | 431 |
| 261 | 20230726 | 144300 | 32203389500 | 32700 | 32750 | 32750 | 32700 | 876 |
| 262 | 20230726 | 144200 | 32174743450 | 32700 | 32700 | 32750 | 32700 | 1221 |
| 263 | 20230726 | 144100 | 32134813200 | 32700 | 32700 | 32750 | 32700 | 458 |
| 264 | 20230726 | 144000 | 32119835250 | 32700 | 32700 | 32750 | 32700 | 930 |
| 265 | 20230726 | 143900 | 32089423600 | 32700 | 32750 | 32800 | 32700 | 6021 |
| 266 | 20230726 | 143800 | 31892355600 | 32750 | 32750 | 32800 | 32750 | 1636 |
| 267 | 20230726 | 143700 | 31838775400 | 32750 | 32800 | 32800 | 32750 | 1509 |
| 268 | 20230726 | 143600 | 31789305400 | 32800 | 32850 | 32850 | 32800 | 3930 |
| 269 | 20230726 | 143500 | 31660393650 | 32850 | 32850 | 32850 | 32800 | 1056 |
| 270 | 20230726 | 143400 | 31625726650 | 32850 | 32800 | 32850 | 32800 | 924 |
| 271 | 20230726 | 143300 | 31595401650 | 32800 | 32750 | 32850 | 32750 | 3258 |
| 272 | 20230726 | 143200 | 31488538150 | 32800 | 32700 | 32800 | 32700 | 3582 |
| 273 | 20230726 | 143100 | 31371212400 | 32700 | 32700 | 32750 | 32700 | 2320 |
| 274 | 20230726 | 143000 | 31295344200 | 32750 | 32750 | 32750 | 32700 | 1952 |
| 275 | 20230726 | 142900 | 31231494000 | 32700 | 32700 | 32750 | 32700 | 1280 |
| 276 | 20230726 | 142800 | 31189628500 | 32750 | 32600 | 32750 | 32600 | 4279 |
| 277 | 20230726 | 142700 | 31049742400 | 32650 | 32650 | 32700 | 32600 | 3198 |
| 278 | 20230726 | 142600 | 30945327400 | 32650 | 32650 | 32700 | 32650 | 1559 |
| 279 | 20230726 | 142500 | 30894414750 | 32650 | 32650 | 32700 | 32650 | 2375 |
| 280 | 20230726 | 142400 | 30816836650 | 32650 | 32650 | 32700 | 32650 | 852 |
| 281 | 20230726 | 142300 | 30789007200 | 32650 | 32650 | 32700 | 32650 | 2218 |
| 282 | 20230726 | 142200 | 30716584200 | 32650 | 32650 | 32700 | 32650 | 711 |
| 283 | 20230726 | 142100 | 30693363150 | 32650 | 32700 | 32700 | 32600 | 776 |
| 284 | 20230726 | 142000 | 30668021350 | 32650 | 32600 | 32700 | 32600 | 9250 |
| 285 | 20230726 | 141900 | 30366006950 | 32650 | 32650 | 32650 | 32600 | 925 |
| 286 | 20230726 | 141800 | 30335844450 | 32650 | 32650 | 32650 | 32600 | 1854 |
| 287 | 20230726 | 141700 | 30275346450 | 32600 | 32600 | 32650 | 32600 | 701 |
| 288 | 20230726 | 141600 | 30252475200 | 32650 | 32650 | 32650 | 32600 | 1859 |
| 289 | 20230726 | 141500 | 30191807250 | 32600 | 32600 | 32650 | 32550 | 2791 |
| 290 | 20230726 | 141400 | 30100828700 | 32550 | 32550 | 32600 | 32550 | 2294 |
| 291 | 20230726 | 141300 | 30026108700 | 32550 | 32550 | 32600 | 32550 | 1318 |
| 292 | 20230726 | 141200 | 29983206850 | 32550 | 32650 | 32650 | 32550 | 3115 |
| 293 | 20230726 | 141100 | 29881721750 | 32600 | 32600 | 32650 | 32600 | 391 |
| 294 | 20230726 | 141000 | 29868972800 | 32650 | 32600 | 32700 | 32550 | 5148 |
| 295 | 20230726 | 140900 | 29700972950 | 32600 | 32600 | 32600 | 32550 | 1188 |
| 296 | 20230726 | 140800 | 29662277550 | 32550 | 32500 | 32600 | 32500 | 2776 |
| 297 | 20230726 | 140700 | 29571839650 | 32550 | 32500 | 32600 | 32500 | 4361 |
| 298 | 20230726 | 140600 | 29429876100 | 32500 | 32600 | 32650 | 32500 | 4145 |
| 299 | 20230726 | 140500 | 29294811050 | 32650 | 32550 | 32650 | 32500 | 3325 |
| 300 | 20230726 | 140400 | 29186407450 | 32500 | 32550 | 32550 | 32500 | 4977 |
| 301 | 20230726 | 140300 | 29024437900 | 32550 | 32650 | 32650 | 32550 | 6119 |
| 302 | 20230726 | 140200 | 28825040450 | 32650 | 32650 | 32700 | 32600 | 1668 |
| 303 | 20230726 | 140100 | 28770610350 | 32650 | 32600 | 32700 | 32600 | 2501 |
| 304 | 20230726 | 140000 | 28688979300 | 32650 | 32600 | 32650 | 32550 | 3709 |
| 305 | 20230726 | 135900 | 28568078400 | 32550 | 32600 | 32700 | 32550 | 2062 |
| 306 | 20230726 | 135800 | 28500861100 | 32700 | 32650 | 32750 | 32600 | 4288 |
| 307 | 20230726 | 135700 | 28360919350 | 32600 | 32700 | 32700 | 32600 | 4396 |
| 308 | 20230726 | 135600 | 28217278550 | 32600 | 32850 | 32900 | 32600 | 6917 |
| 309 | 20230726 | 135500 | 27990703250 | 32850 | 32800 | 32900 | 32800 | 6153 |
| 310 | 20230726 | 135400 | 27788647600 | 32900 | 32800 | 32900 | 32750 | 13278 |
| 311 | 20230726 | 135300 | 27352781200 | 32800 | 32750 | 32800 | 32750 | 2539 |
| 312 | 20230726 | 135200 | 27269616100 | 32750 | 32700 | 32850 | 32700 | 11292 |
| 313 | 20230726 | 135100 | 26899608050 | 32650 | 32650 | 32700 | 32650 | 1020 |
| 314 | 20230726 | 135000 | 26866288350 | 32650 | 32650 | 32700 | 32650 | 2627 |
| 315 | 20230726 | 134900 | 26780503500 | 32650 | 32650 | 32700 | 32650 | 1368 |
| 316 | 20230726 | 134800 | 26735838050 | 32700 | 32700 | 32750 | 32700 | 1260 |
| 317 | 20230726 | 134700 | 26694633750 | 32700 | 32700 | 32750 | 32700 | 3035 |
| 318 | 20230726 | 134600 | 26595307950 | 32700 | 32750 | 32750 | 32700 | 1304 |
| 319 | 20230726 | 134500 | 26552664750 | 32750 | 32750 | 32800 | 32700 | 4756 |
| 320 | 20230726 | 134400 | 26396984700 | 32700 | 32750 | 32750 | 32650 | 2672 |
| 321 | 20230726 | 134300 | 26309557350 | 32650 | 32700 | 32750 | 32650 | 2889 |
| 322 | 20230726 | 134200 | 26215068950 | 32700 | 32800 | 32850 | 32700 | 2292 |
| 323 | 20230726 | 134100 | 26139979300 | 32800 | 32800 | 32900 | 32800 | 2835 |
| 324 | 20230726 | 134000 | 26046935800 | 32900 | 32750 | 32900 | 32700 | 6543 |
| 325 | 20230726 | 133900 | 25832476750 | 32750 | 32850 | 32900 | 32750 | 4787 |
| 326 | 20230726 | 133800 | 25675411400 | 32900 | 32850 | 32900 | 32800 | 9604 |
| 327 | 20230726 | 133700 | 25359715250 | 32850 | 32800 | 32850 | 32800 | 3010 |
| 328 | 20230726 | 133600 | 25260962450 | 32800 | 32700 | 32800 | 32650 | 7249 |
| 329 | 20230726 | 133500 | 25023497800 | 32650 | 32650 | 32750 | 32650 | 5458 |
| 330 | 20230726 | 133400 | 24845027200 | 32700 | 32700 | 32750 | 32650 | 7992 |
| 331 | 20230726 | 133300 | 24583875550 | 32700 | 32650 | 32700 | 32650 | 2600 |
| 332 | 20230726 | 133200 | 24498887800 | 32650 | 32600 | 32700 | 32600 | 2799 |
| 333 | 20230726 | 133100 | 24407522400 | 32650 | 32700 | 32700 | 32600 | 1288 |
| 334 | 20230726 | 133000 | 24365470600 | 32650 | 32650 | 32700 | 32650 | 1603 |
| 335 | 20230726 | 132900 | 24313129950 | 32650 | 32650 | 32700 | 32650 | 1543 |
| 336 | 20230726 | 132800 | 24262750500 | 32700 | 32650 | 32700 | 32650 | 1722 |
| 337 | 20230726 | 132700 | 24206512150 | 32700 | 32750 | 32750 | 32650 | 1605 |
| 338 | 20230726 | 132600 | 24154041350 | 32700 | 32700 | 32700 | 32650 | 1131 |
| 339 | 20230726 | 132500 | 24117067300 | 32650 | 32650 | 32700 | 32600 | 1521 |
| 340 | 20230726 | 132400 | 24067362800 | 32650 | 32700 | 32750 | 32650 | 4785 |
| 341 | 20230726 | 132300 | 23911004250 | 32650 | 32600 | 32700 | 32550 | 4033 |
| 342 | 20230726 | 132200 | 23779323100 | 32650 | 32700 | 32700 | 32600 | 1440 |
| 343 | 20230726 | 132100 | 23732288400 | 32650 | 32650 | 32700 | 32650 | 3617 |
| 344 | 20230726 | 132000 | 23614158450 | 32700 | 32650 | 32700 | 32650 | 509 |
| 345 | 20230726 | 131900 | 23597528500 | 32700 | 32700 | 32700 | 32650 | 2695 |
| 346 | 20230726 | 131800 | 23509427800 | 32650 | 32700 | 32700 | 32650 | 859 |
| 347 | 20230726 | 131700 | 23481347850 | 32700 | 32700 | 32700 | 32650 | 927 |
| 348 | 20230726 | 131600 | 23451056400 | 32700 | 32700 | 32700 | 32650 | 2099 |
| 349 | 20230726 | 131500 | 23382442300 | 32700 | 32600 | 32700 | 32600 | 2637 |
| 350 | 20230726 | 131400 | 23296325000 | 32600 | 32600 | 32650 | 32600 | 1150 |
| 351 | 20230726 | 131300 | 23258783350 | 32650 | 32550 | 32650 | 32550 | 4845 |
| 352 | 20230726 | 131200 | 23100984950 | 32550 | 32500 | 32550 | 32500 | 1268 |
| 353 | 20230726 | 131100 | 23059718950 | 32500 | 32500 | 32550 | 32500 | 1307 |
| 354 | 20230726 | 131000 | 23017241100 | 32500 | 32550 | 32550 | 32500 | 678 |
| 355 | 20230726 | 130900 | 22995204600 | 32500 | 32550 | 32550 | 32500 | 1980 |
| 356 | 20230726 | 130800 | 22930852500 | 32500 | 32500 | 32550 | 32500 | 1066 |
| 357 | 20230726 | 130700 | 22896205250 | 32500 | 32550 | 32550 | 32500 | 682 |
| 358 | 20230726 | 130600 | 22874038600 | 32550 | 32550 | 32600 | 32500 | 1900 |
| 359 | 20230726 | 130500 | 22812206450 | 32550 | 32550 | 32600 | 32550 | 450 |
| 360 | 20230726 | 130400 | 22797555150 | 32600 | 32600 | 32600 | 32550 | 2490 |
| 361 | 20230726 | 130300 | 22716505200 | 32600 | 32550 | 32600 | 32550 | 2128 |
| 362 | 20230726 | 130200 | 22647235700 | 32550 | 32550 | 32550 | 32500 | 1486 |
| 363 | 20230726 | 130100 | 22598878650 | 32550 | 32500 | 32550 | 32500 | 185 |
| 364 | 20230726 | 130000 | 22592865800 | 32550 | 32600 | 32600 | 32500 | 2085 |
| 365 | 20230726 | 125900 | 22525036200 | 32550 | 32550 | 32600 | 32550 | 644 |
| 366 | 20230726 | 125800 | 22504072850 | 32550 | 32550 | 32600 | 32550 | 465 |
| 367 | 20230726 | 125700 | 22488931600 | 32550 | 32500 | 32550 | 32500 | 3428 |
| 368 | 20230726 | 125600 | 22377364400 | 32550 | 32500 | 32550 | 32500 | 368 |
| 369 | 20230726 | 125500 | 22365402050 | 32500 | 32500 | 32550 | 32500 | 216 |
| 370 | 20230726 | 125400 | 22358376950 | 32500 | 32500 | 32550 | 32500 | 894 |
| 371 | 20230726 | 125300 | 22329307850 | 32500 | 32500 | 32550 | 32500 | 161 |
| 372 | 20230726 | 125200 | 22324074050 | 32500 | 32550 | 32550 | 32500 | 161 |
| 373 | 20230726 | 125100 | 22318840750 | 32550 | 32550 | 32550 | 32500 | 480 |
| 374 | 20230726 | 125000 | 22303238600 | 32550 | 32500 | 32600 | 32350 | 5168 |
| 375 | 20230726 | 124900 | 22135568000 | 32400 | 32500 | 32550 | 32400 | 5352 |
| 376 | 20230726 | 124800 | 21961826650 | 32500 | 32550 | 32550 | 32500 | 3763 |
| 377 | 20230726 | 124700 | 21839463550 | 32350 | 32500 | 32550 | 32350 | 9297 |
| 378 | 20230726 | 124600 | 21537888900 | 32500 | 32450 | 32500 | 32450 | 1193 |
| 379 | 20230726 | 124500 | 21499161600 | 32450 | 32550 | 32550 | 32400 | 2967 |
| 380 | 20230726 | 124400 | 21402824800 | 32550 | 32500 | 32550 | 32500 | 403 |
| 381 | 20230726 | 124300 | 21389726650 | 32500 | 32500 | 32550 | 32500 | 785 |
| 382 | 20230726 | 124200 | 21364214000 | 32500 | 32550 | 32550 | 32500 | 1756 |
| 383 | 20230726 | 124100 | 21307139700 | 32500 | 32550 | 32550 | 32500 | 228 |
| 384 | 20230726 | 124000 | 21299729300 | 32500 | 32500 | 32550 | 32450 | 3850 |
| 385 | 20230726 | 123900 | 21174725900 | 32500 | 32550 | 32550 | 32500 | 2312 |
| 386 | 20230726 | 123800 | 21099582100 | 32500 | 32500 | 32550 | 32500 | 1837 |
| 387 | 20230726 | 123700 | 21039878800 | 32550 | 32500 | 32550 | 32500 | 935 |
| 388 | 20230726 | 123600 | 21009490950 | 32500 | 32500 | 32550 | 32450 | 1355 |
| 389 | 20230726 | 123500 | 20965490250 | 32500 | 32500 | 32500 | 32450 | 3205 |
| 390 | 20230726 | 123400 | 20861371700 | 32500 | 32500 | 32550 | 32450 | 1971 |
| 391 | 20230726 | 123300 | 20797314300 | 32550 | 32550 | 32550 | 32500 | 625 |
| 392 | 20230726 | 123200 | 20776999000 | 32550 | 32500 | 32550 | 32400 | 3780 |
| 393 | 20230726 | 123100 | 20654232750 | 32550 | 32550 | 32550 | 32500 | 2503 |
| 394 | 20230726 | 123000 | 20572784650 | 32550 | 32400 | 32550 | 32400 | 2180 |
| 395 | 20230726 | 122900 | 20502042050 | 32450 | 32500 | 32500 | 32400 | 16507 |
| 396 | 20230726 | 122800 | 19966442900 | 32500 | 32550 | 32550 | 32500 | 555 |
| 397 | 20230726 | 122700 | 19948404350 | 32500 | 32550 | 32600 | 32500 | 3751 |
| 398 | 20230726 | 122600 | 19826432050 | 32550 | 32600 | 32600 | 32550 | 1828 |
| 399 | 20230726 | 122500 | 19766929800 | 32550 | 32550 | 32600 | 32550 | 715 |
| 400 | 20230726 | 122400 | 19743655350 | 32550 | 32600 | 32600 | 32550 | 817 |
| 401 | 20230726 | 122300 | 19717059600 | 32550 | 32650 | 32650 | 32550 | 984 |
| 402 | 20230726 | 122200 | 19684980550 | 32600 | 32600 | 32650 | 32600 | 275 |
| 403 | 20230726 | 122100 | 19676014500 | 32600 | 32650 | 32650 | 32600 | 263 |
| 404 | 20230726 | 122000 | 19667438400 | 32600 | 32650 | 32650 | 32550 | 1449 |
| 405 | 20230726 | 121900 | 19620200800 | 32600 | 32550 | 32650 | 32550 | 1096 |
| 406 | 20230726 | 121800 | 19584476600 | 32600 | 32600 | 32650 | 32550 | 1430 |
| 407 | 20230726 | 121700 | 19537860900 | 32550 | 32650 | 32700 | 32550 | 1846 |
| 408 | 20230726 | 121600 | 19477621950 | 32700 | 32550 | 32700 | 32550 | 2405 |
| 409 | 20230726 | 121500 | 19399209100 | 32600 | 32600 | 32600 | 32550 | 169 |
| 410 | 20230726 | 121400 | 19393705950 | 32550 | 32600 | 32600 | 32550 | 259 |
| 411 | 20230726 | 121300 | 19385274150 | 32600 | 32600 | 32600 | 32500 | 1787 |
| 412 | 20230726 | 121200 | 19327109400 | 32550 | 32550 | 32600 | 32550 | 533 |
| 413 | 20230726 | 121100 | 19309757750 | 32550 | 32600 | 32600 | 32550 | 136 |
| 414 | 20230726 | 121000 | 19305330100 | 32550 | 32550 | 32600 | 32550 | 1346 |
| 415 | 20230726 | 120900 | 19261516850 | 32550 | 32550 | 32600 | 32550 | 476 |
| 416 | 20230726 | 120800 | 19246020000 | 32550 | 32600 | 32600 | 32550 | 1289 |
| 417 | 20230726 | 120700 | 19204034150 | 32600 | 32550 | 32600 | 32550 | 256 |
| 418 | 20230726 | 120600 | 19195699300 | 32550 | 32550 | 32600 | 32550 | 375 |
| 419 | 20230726 | 120500 | 19183489600 | 32550 | 32550 | 32600 | 32550 | 730 |
| 420 | 20230726 | 120400 | 19159722300 | 32600 | 32700 | 32700 | 32600 | 5498 |
| 421 | 20230726 | 120300 | 18980312650 | 32700 | 32700 | 32700 | 32650 | 585 |
| 422 | 20230726 | 120200 | 18961200550 | 32700 | 32700 | 32700 | 32650 | 93 |
| 423 | 20230726 | 120100 | 18958161900 | 32650 | 32700 | 32700 | 32650 | 433 |
| 424 | 20230726 | 120000 | 18944022450 | 32650 | 32700 | 32700 | 32650 | 842 |
| 425 | 20230726 | 115900 | 18916501900 | 32700 | 32700 | 32700 | 32650 | 284 |
| 426 | 20230726 | 115800 | 18907227500 | 32700 | 32750 | 32750 | 32650 | 1404 |
| 427 | 20230726 | 115700 | 18861332050 | 32750 | 32700 | 32750 | 32700 | 310 |
| 428 | 20230726 | 115600 | 18851191600 | 32700 | 32700 | 32750 | 32700 | 1388 |
| 429 | 20230726 | 115500 | 18805797300 | 32700 | 32750 | 32750 | 32650 | 1942 |
| 430 | 20230726 | 115400 | 18742297250 | 32750 | 32750 | 32750 | 32700 | 128 |
| 431 | 20230726 | 115300 | 18738108250 | 32750 | 32700 | 32750 | 32700 | 455 |
| 432 | 20230726 | 115200 | 18723229550 | 32700 | 32750 | 32750 | 32700 | 700 |
| 433 | 20230726 | 115100 | 18700328800 | 32750 | 32750 | 32800 | 32700 | 580 |
| 434 | 20230726 | 115000 | 18681333850 | 32750 | 32700 | 32750 | 32700 | 933 |
| 435 | 20230726 | 114900 | 18650780300 | 32750 | 32750 | 32800 | 32700 | 644 |
| 436 | 20230726 | 114800 | 18629697900 | 32750 | 32750 | 32750 | 32700 | 1779 |
| 437 | 20230726 | 114700 | 18571452100 | 32750 | 32750 | 32750 | 32700 | 41 |
| 438 | 20230726 | 114600 | 18570110450 | 32700 | 32700 | 32750 | 32650 | 2406 |
| 439 | 20230726 | 114500 | 18491432350 | 32700 | 32750 | 32750 | 32700 | 316 |
| 440 | 20230726 | 114400 | 18481091150 | 32700 | 32700 | 32800 | 32700 | 1820 |
| 441 | 20230726 | 114300 | 18421557950 | 32750 | 32750 | 32800 | 32750 | 579 |
| 442 | 20230726 | 114200 | 18402595050 | 32750 | 32750 | 32900 | 32700 | 776 |
| 443 | 20230726 | 114100 | 18377180800 | 32750 | 32800 | 32900 | 32700 | 4770 |
| 444 | 20230726 | 114000 | 18220634550 | 32750 | 32750 | 32800 | 32700 | 348 |
| 445 | 20230726 | 113900 | 18209237650 | 32750 | 32750 | 32750 | 32700 | 1581 |
| 446 | 20230726 | 113800 | 18157462200 | 32750 | 32700 | 32750 | 32650 | 3558 |
| 447 | 20230726 | 113700 | 18041101650 | 32700 | 32700 | 32700 | 32650 | 248 |
| 448 | 20230726 | 113600 | 18032996600 | 32650 | 32650 | 32700 | 32650 | 49 |
| 449 | 20230726 | 113500 | 18031394500 | 32650 | 32700 | 32750 | 32600 | 4000 |
| 450 | 20230726 | 113400 | 17900652300 | 32700 | 32650 | 32700 | 32650 | 561 |
| 451 | 20230726 | 113300 | 17882328800 | 32650 | 32700 | 32700 | 32650 | 369 |
| 452 | 20230726 | 113200 | 17870265500 | 32700 | 32700 | 32700 | 32650 | 397 |
| 453 | 20230726 | 113100 | 17857303050 | 32650 | 32650 | 32700 | 32600 | 2459 |
| 454 | 20230726 | 113000 | 17777013200 | 32650 | 32600 | 32650 | 32600 | 364 |
| 455 | 20230726 | 112900 | 17765144400 | 32600 | 32650 | 32650 | 32600 | 192 |
| 456 | 20230726 | 112800 | 17758883600 | 32650 | 32600 | 32650 | 32600 | 296 |
| 457 | 20230726 | 112700 | 17749227650 | 32600 | 32600 | 32650 | 32600 | 637 |
| 458 | 20230726 | 112600 | 17728454250 | 32600 | 32500 | 32600 | 32500 | 2990 |
| 459 | 20230726 | 112500 | 17631127250 | 32500 | 32550 | 32600 | 32500 | 1541 |
| 460 | 20230726 | 112400 | 17580964100 | 32550 | 32600 | 32600 | 32500 | 3831 |
| 461 | 20230726 | 112300 | 17456301400 | 32600 | 32600 | 32650 | 32550 | 1251 |
| 462 | 20230726 | 112200 | 17415525600 | 32600 | 32600 | 32650 | 32600 | 277 |
| 463 | 20230726 | 112100 | 17406494900 | 32650 | 32650 | 32650 | 32600 | 1059 |
| 464 | 20230726 | 112000 | 17371954100 | 32600 | 32650 | 32650 | 32600 | 723 |
| 465 | 20230726 | 111900 | 17348383400 | 32600 | 32600 | 32650 | 32550 | 663 |
| 466 | 20230726 | 111800 | 17326769600 | 32600 | 32600 | 32650 | 32550 | 1856 |
| 467 | 20230726 | 111700 | 17266270650 | 32600 | 32650 | 32650 | 32600 | 101 |
| 468 | 20230726 | 111600 | 17262976750 | 32650 | 32550 | 32650 | 32550 | 1796 |
| 469 | 20230726 | 111500 | 17204438450 | 32550 | 32550 | 32600 | 32550 | 175 |
| 470 | 20230726 | 111400 | 17198737250 | 32600 | 32600 | 32600 | 32550 | 2438 |
| 471 | 20230726 | 111300 | 17119323650 | 32600 | 32600 | 32600 | 32550 | 2566 |
| 472 | 20230726 | 111200 | 17035677200 | 32600 | 32650 | 32650 | 32600 | 1458 |
| 473 | 20230726 | 111100 | 16988143950 | 32600 | 32600 | 32650 | 32600 | 157 |
| 474 | 20230726 | 111000 | 16983024950 | 32650 | 32600 | 32650 | 32600 | 583 |
| 475 | 20230726 | 110900 | 16964017600 | 32600 | 32600 | 32650 | 32600 | 182 |
| 476 | 20230726 | 110800 | 16958078250 | 32600 | 32650 | 32650 | 32600 | 1070 |
| 477 | 20230726 | 110700 | 16923173450 | 32650 | 32600 | 32650 | 32600 | 817 |
| 478 | 20230726 | 110600 | 16896513050 | 32600 | 32600 | 32650 | 32600 | 574 |
| 479 | 20230726 | 110500 | 16877797300 | 32600 | 32600 | 32650 | 32600 | 1269 |
| 480 | 20230726 | 110400 | 16836427500 | 32600 | 32700 | 32700 | 32600 | 657 |
| 481 | 20230726 | 110300 | 16814994000 | 32650 | 32650 | 32700 | 32650 | 973 |
| 482 | 20230726 | 110200 | 16783222650 | 32650 | 32750 | 32750 | 32650 | 2403 |
| 483 | 20230726 | 110100 | 16704712950 | 32750 | 32700 | 32750 | 32700 | 1306 |
| 484 | 20230726 | 110000 | 16662005750 | 32700 | 32700 | 32750 | 32700 | 1106 |
| 485 | 20230726 | 105900 | 16625835600 | 32750 | 32600 | 32750 | 32600 | 1760 |
| 486 | 20230726 | 105800 | 16568284600 | 32600 | 32800 | 32800 | 32600 | 1908 |
| 487 | 20230726 | 105700 | 16505817000 | 32800 | 32700 | 32800 | 32650 | 6176 |
| 488 | 20230726 | 105600 | 16304056350 | 32700 | 32750 | 32800 | 32700 | 629 |
| 489 | 20230726 | 105500 | 16283457650 | 32750 | 32750 | 32800 | 32700 | 2320 |
| 490 | 20230726 | 105400 | 16207470600 | 32800 | 32750 | 32800 | 32750 | 873 |
| 491 | 20230726 | 105300 | 16178878600 | 32750 | 32750 | 32800 | 32750 | 1330 |
| 492 | 20230726 | 105200 | 16135317950 | 32750 | 32750 | 32800 | 32700 | 1429 |
| 493 | 20230726 | 105100 | 16088490650 | 32800 | 32600 | 32800 | 32600 | 12766 |
| 494 | 20230726 | 105000 | 15671014650 | 32600 | 32600 | 32650 | 32550 | 1884 |
| 495 | 20230726 | 104900 | 15609605650 | 32600 | 32450 | 32650 | 32450 | 15255 |
| 496 | 20230726 | 104800 | 15113371100 | 32500 | 32450 | 32500 | 32350 | 8961 |
| 497 | 20230726 | 104700 | 14822875550 | 32450 | 32500 | 32500 | 32450 | 6676 |
| 498 | 20230726 | 104600 | 14606228350 | 32500 | 32500 | 32550 | 32500 | 6985 |
| 499 | 20230726 | 104500 | 14379137700 | 32500 | 32550 | 32600 | 32500 | 6153 |
| 500 | 20230726 | 104400 | 14179059650 | 32550 | 32550 | 32600 | 32500 | 2696 |
| 501 | 20230726 | 104300 | 14091303000 | 32550 | 32500 | 32550 | 32450 | 4259 |
| 502 | 20230726 | 104200 | 13952819500 | 32500 | 32500 | 32600 | 32450 | 4803 |
| 503 | 20230726 | 104100 | 13796617950 | 32500 | 32550 | 32550 | 32450 | 18012 |
| 504 | 20230726 | 104000 | 13211012000 | 32550 | 32600 | 32600 | 32550 | 1417 |
| 505 | 20230726 | 103900 | 13164887100 | 32600 | 32600 | 32600 | 32550 | 423 |
| 506 | 20230726 | 103800 | 13151117800 | 32600 | 32650 | 32650 | 32550 | 1604 |
| 507 | 20230726 | 103700 | 13098844000 | 32600 | 32600 | 32600 | 32550 | 1519 |
| 508 | 20230726 | 103600 | 13049357000 | 32600 | 32600 | 32650 | 32550 | 2218 |
| 509 | 20230726 | 103500 | 12977035050 | 32600 | 32550 | 32650 | 32550 | 1012 |
| 510 | 20230726 | 103400 | 12944045100 | 32600 | 32650 | 32650 | 32550 | 1354 |
| 511 | 20230726 | 103300 | 12899906700 | 32600 | 32600 | 32700 | 32600 | 783 |
| 512 | 20230726 | 103200 | 12874355950 | 32600 | 32650 | 32700 | 32600 | 1696 |
| 513 | 20230726 | 103100 | 12819004850 | 32650 | 32600 | 32650 | 32600 | 2045 |
| 514 | 20230726 | 103000 | 12752332750 | 32650 | 32700 | 32700 | 32600 | 1515 |
| 515 | 20230726 | 102900 | 12702877250 | 32650 | 32650 | 32700 | 32650 | 1182 |
| 516 | 20230726 | 102800 | 12664267150 | 32650 | 32600 | 32650 | 32550 | 4582 |
| 517 | 20230726 | 102700 | 12514794750 | 32600 | 32600 | 32700 | 32600 | 3129 |
| 518 | 20230726 | 102600 | 12412707600 | 32600 | 32650 | 32650 | 32550 | 8774 |
| 519 | 20230726 | 102500 | 12126593000 | 32650 | 32650 | 32700 | 32600 | 1644 |
| 520 | 20230726 | 102400 | 12072918300 | 32650 | 32650 | 32650 | 32600 | 1828 |
| 521 | 20230726 | 102300 | 12013239550 | 32600 | 32650 | 32700 | 32600 | 2608 |
| 522 | 20230726 | 102200 | 11928090050 | 32650 | 32650 | 32650 | 32600 | 2212 |
| 523 | 20230726 | 102100 | 11855873650 | 32650 | 32700 | 32750 | 32650 | 974 |
| 524 | 20230726 | 102000 | 11824028350 | 32700 | 32650 | 32750 | 32650 | 3674 |
| 525 | 20230726 | 101900 | 11703904950 | 32650 | 32700 | 32700 | 32600 | 2325 |
| 526 | 20230726 | 101800 | 11628018200 | 32650 | 32650 | 32700 | 32600 | 1281 |
| 527 | 20230726 | 101700 | 11586208850 | 32650 | 32650 | 32650 | 32600 | 4476 |
| 528 | 20230726 | 101600 | 11440120950 | 32650 | 32750 | 32750 | 32650 | 5480 |
| 529 | 20230726 | 101500 | 11261090650 | 32750 | 32750 | 32750 | 32700 | 349 |
| 530 | 20230726 | 101400 | 11249670900 | 32700 | 32700 | 32800 | 32700 | 1269 |
| 531 | 20230726 | 101300 | 11208134000 | 32700 | 32800 | 32800 | 32700 | 849 |
| 532 | 20230726 | 101200 | 11180336000 | 32800 | 32750 | 32800 | 32750 | 489 |
| 533 | 20230726 | 101100 | 11164321100 | 32750 | 32700 | 32800 | 32700 | 1007 |
| 534 | 20230726 | 101000 | 11131373950 | 32800 | 32750 | 32800 | 32700 | 2618 |
| 535 | 20230726 | 100900 | 11045706400 | 32750 | 32700 | 32850 | 32700 | 2623 |
| 536 | 20230726 | 100800 | 10959741900 | 32750 | 32750 | 32750 | 32700 | 1091 |
| 537 | 20230726 | 100700 | 10924031950 | 32750 | 32700 | 32800 | 32650 | 9822 |
| 538 | 20230726 | 100600 | 10602805350 | 32650 | 32650 | 32700 | 32650 | 1985 |
| 539 | 20230726 | 100500 | 10537988400 | 32650 | 32700 | 32750 | 32600 | 6346 |
| 540 | 20230726 | 100400 | 10330741400 | 32700 | 32700 | 32750 | 32700 | 4598 |
| 541 | 20230726 | 100300 | 10180355100 | 32700 | 32750 | 32750 | 32600 | 8403 |
| 542 | 20230726 | 100200 | 9905953200 | 32750 | 32700 | 32800 | 32650 | 4460 |
| 543 | 20230726 | 100100 | 9760044200 | 32700 | 32700 | 32750 | 32700 | 1503 |
| 544 | 20230726 | 100000 | 9710895950 | 32750 | 32850 | 32850 | 32700 | 7283 |
| 545 | 20230726 | 095900 | 9472550300 | 32800 | 32750 | 32800 | 32750 | 3186 |
| 546 | 20230726 | 095800 | 9368184150 | 32750 | 32800 | 32800 | 32700 | 8223 |
| 547 | 20230726 | 095700 | 9098919850 | 32800 | 32850 | 32850 | 32750 | 4961 |
| 548 | 20230726 | 095600 | 8936187700 | 32850 | 32900 | 32900 | 32850 | 563 |
| 549 | 20230726 | 095500 | 8917685700 | 32900 | 32900 | 32900 | 32850 | 534 |
| 550 | 20230726 | 095400 | 8900135050 | 32900 | 32800 | 32900 | 32750 | 10746 |
| 551 | 20230726 | 095300 | 8547517450 | 32800 | 32800 | 32900 | 32700 | 5940 |
| 552 | 20230726 | 095200 | 8352580650 | 32800 | 32800 | 32850 | 32700 | 11935 |
| 553 | 20230726 | 095100 | 7961311150 | 32800 | 32850 | 32850 | 32800 | 2475 |
| 554 | 20230726 | 095000 | 7880063200 | 32800 | 32950 | 32950 | 32800 | 4744 |
| 555 | 20230726 | 094900 | 7724169100 | 32950 | 32950 | 32950 | 32900 | 1117 |
| 556 | 20230726 | 094800 | 7687379150 | 32900 | 32950 | 33000 | 32900 | 1116 |
| 557 | 20230726 | 094700 | 7650610350 | 32950 | 32950 | 32950 | 32900 | 825 |
| 558 | 20230726 | 094600 | 7623448650 | 32950 | 33000 | 33050 | 32900 | 1052 |
| 559 | 20230726 | 094500 | 7588791850 | 32950 | 33000 | 33000 | 32950 | 3940 |
| 560 | 20230726 | 094400 | 7458906450 | 33050 | 33000 | 33050 | 32950 | 1503 |
| 561 | 20230726 | 094300 | 7409309450 | 33050 | 33000 | 33050 | 33000 | 548 |
| 562 | 20230726 | 094200 | 7391223450 | 33050 | 33000 | 33100 | 33000 | 2199 |
| 563 | 20230726 | 094100 | 7318561150 | 33050 | 33100 | 33150 | 32950 | 11371 |
| 564 | 20230726 | 094000 | 6942375800 | 33100 | 33100 | 33150 | 33100 | 1430 |
| 565 | 20230726 | 093900 | 6895039650 | 33100 | 33150 | 33200 | 33100 | 813 |
| 566 | 20230726 | 093800 | 6868088650 | 33150 | 33000 | 33200 | 33000 | 1991 |
| 567 | 20230726 | 093700 | 6802121300 | 33000 | 33000 | 33100 | 33000 | 5030 |
| 568 | 20230726 | 093600 | 6635965800 | 33050 | 33000 | 33050 | 32900 | 7870 |
| 569 | 20230726 | 093500 | 6376302550 | 33000 | 32950 | 33000 | 32950 | 382 |
| 570 | 20230726 | 093400 | 6363702700 | 32950 | 32950 | 32950 | 32850 | 8375 |
| 571 | 20230726 | 093300 | 6088375400 | 32950 | 32950 | 32950 | 32900 | 685 |
| 572 | 20230726 | 093200 | 6065830450 | 32950 | 32950 | 33050 | 32900 | 2118 |
| 573 | 20230726 | 093100 | 5995997350 | 32950 | 32900 | 33000 | 32900 | 3241 |
| 574 | 20230726 | 093000 | 5889256200 | 32850 | 32850 | 32900 | 32850 | 2281 |
| 575 | 20230726 | 092900 | 5814225000 | 32850 | 32850 | 32900 | 32800 | 3503 |
| 576 | 20230726 | 092800 | 5699156000 | 32850 | 32850 | 32900 | 32800 | 6663 |
| 577 | 20230726 | 092700 | 5480353700 | 32800 | 32800 | 32850 | 32750 | 4648 |
| 578 | 20230726 | 092600 | 5327884150 | 32800 | 32750 | 32850 | 32750 | 793 |
| 579 | 20230726 | 092500 | 5301879600 | 32750 | 32800 | 32950 | 32700 | 13843 |
| 580 | 20230726 | 092400 | 4848124850 | 32750 | 32800 | 32800 | 32750 | 3058 |
| 581 | 20230726 | 092300 | 4747964550 | 32750 | 32800 | 32850 | 32750 | 3602 |
| 582 | 20230726 | 092200 | 4629833450 | 32800 | 32850 | 32900 | 32800 | 2025 |
| 583 | 20230726 | 092100 | 4563348250 | 32900 | 32850 | 32950 | 32850 | 2972 |
| 584 | 20230726 | 092000 | 4465605300 | 32900 | 32850 | 32900 | 32800 | 5022 |
| 585 | 20230726 | 091900 | 4300688000 | 32850 | 32950 | 32950 | 32850 | 2160 |
| 586 | 20230726 | 091800 | 4229560550 | 32950 | 33100 | 33150 | 32950 | 4392 |
| 587 | 20230726 | 091700 | 4084311950 | 33100 | 33100 | 33200 | 33050 | 7756 |
| 588 | 20230726 | 091600 | 3827416400 | 33100 | 32900 | 33100 | 32900 | 4397 |
| 589 | 20230726 | 091500 | 3682262550 | 32900 | 32850 | 33000 | 32850 | 5289 |
| 590 | 20230726 | 091400 | 3508023600 | 32900 | 32850 | 32950 | 32850 | 1792 |
| 591 | 20230726 | 091300 | 3449118500 | 32850 | 32900 | 32900 | 32700 | 17389 |
| 592 | 20230726 | 091200 | 2878446100 | 32900 | 32950 | 32950 | 32900 | 1560 |
| 593 | 20230726 | 091100 | 2827111850 | 32900 | 32950 | 33000 | 32900 | 9120 |
| 594 | 20230726 | 091000 | 2526746000 | 32950 | 32950 | 33050 | 32900 | 7522 |
| 595 | 20230726 | 090900 | 2278864400 | 32950 | 32900 | 33000 | 32850 | 7583 |
| 596 | 20230726 | 090800 | 2029280300 | 32850 | 33050 | 33050 | 32800 | 12200 |
| 597 | 20230726 | 090700 | 1627509750 | 33000 | 33100 | 33100 | 33000 | 3963 |
| 598 | 20230726 | 090600 | 1496583050 | 33050 | 33050 | 33150 | 33000 | 3514 |
| 599 | 20230726 | 090500 | 1380391050 | 33050 | 33150 | 33150 | 33050 | 4943 |
| 600 | 20230726 | 090400 | 1216863450 | 33150 | 33250 | 33250 | 33100 | 5087 |
| 601 | 20230726 | 090300 | 1048095950 | 33200 | 33250 | 33250 | 33200 | 918 |
| 602 | 20230726 | 090200 | 1017616000 | 33250 | 33250 | 33300 | 33200 | 4316 |
| 603 | 20230726 | 090100 | 873959500 | 33300 | 33200 | 33300 | 33000 | 11111 |
| 604 | 20230726 | 090000 | 505565200 | 33300 | 33300 | 33500 | 33150 | 15181 |