34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 3 | 20230726 | 192500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20230726 | 192400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20230726 | 192300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20230726 | 192200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20230726 | 192100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20230726 | 192000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20230726 | 191900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20230726 | 191800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20230726 | 191700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20230726 | 191600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20230726 | 191500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20230726 | 191400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20230726 | 191300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20230726 | 191200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20230726 | 191100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20230726 | 191000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20230726 | 190900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20230726 | 190800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20230726 | 190700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20230726 | 190600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20230726 | 190500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20230726 | 190400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20230726 | 190300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20230726 | 190200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20230726 | 190100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20230726 | 190000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20230726 | 185900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20230726 | 185800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20230726 | 185700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20230726 | 185600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 33 | 20230726 | 185500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20230726 | 185400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20230726 | 185300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20230726 | 185200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20230726 | 185100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20230726 | 185000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20230726 | 184900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20230726 | 184800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20230726 | 184700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20230726 | 184600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20230726 | 184500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20230726 | 184400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20230726 | 184300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20230726 | 184200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20230726 | 184100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20230726 | 184000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20230726 | 183900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20230726 | 183800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20230726 | 183700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20230726 | 183600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20230726 | 183500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20230726 | 183400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20230726 | 183300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20230726 | 183200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20230726 | 183100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20230726 | 183000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20230726 | 182900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20230726 | 182800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20230726 | 182700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20230726 | 182600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 63 | 20230726 | 182500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20230726 | 182400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20230726 | 182300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20230726 | 182200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20230726 | 182100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20230726 | 182000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20230726 | 181900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20230726 | 181800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20230726 | 181700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20230726 | 181600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20230726 | 181500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20230726 | 181400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20230726 | 181300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20230726 | 181200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20230726 | 181100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20230726 | 181000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20230726 | 180900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20230726 | 180800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20230726 | 180700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20230726 | 180600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20230726 | 180500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20230726 | 180400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20230726 | 180300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20230726 | 180200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20230726 | 180100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20230726 | 180000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20230726 | 175900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20230726 | 175800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20230726 | 175700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20230726 | 175600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 93 | 20230726 | 175500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20230726 | 175400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20230726 | 175300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20230726 | 175200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20230726 | 175100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20230726 | 175000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20230726 | 174900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20230726 | 174800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20230726 | 174700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20230726 | 174600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20230726 | 174500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20230726 | 174400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20230726 | 174300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20230726 | 174200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20230726 | 174100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20230726 | 174000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20230726 | 173900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20230726 | 173800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20230726 | 173700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20230726 | 173600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20230726 | 173500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20230726 | 173400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20230726 | 173300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20230726 | 173200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20230726 | 173100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20230726 | 173000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20230726 | 172900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20230726 | 172800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20230726 | 172700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20230726 | 172600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 123 | 20230726 | 172500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20230726 | 172400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20230726 | 172300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20230726 | 172200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20230726 | 172100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20230726 | 172000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20230726 | 171900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20230726 | 171800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20230726 | 171700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20230726 | 171600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20230726 | 171500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20230726 | 171400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20230726 | 171300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20230726 | 171200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20230726 | 171100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20230726 | 171000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20230726 | 170900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20230726 | 170800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20230726 | 170700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20230726 | 170600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20230726 | 170500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20230726 | 170400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20230726 | 170300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20230726 | 170200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20230726 | 170100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20230726 | 170000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20230726 | 165900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20230726 | 165800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20230726 | 165700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20230726 | 165600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 153 | 20230726 | 165500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20230726 | 165400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20230726 | 165300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20230726 | 165200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20230726 | 165100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20230726 | 165000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20230726 | 164900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20230726 | 164800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20230726 | 164700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20230726 | 164600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20230726 | 164500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20230726 | 164400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20230726 | 164300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20230726 | 164200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20230726 | 164100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20230726 | 164000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20230726 | 163900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20230726 | 163800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20230726 | 163700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20230726 | 163600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20230726 | 163500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20230726 | 163400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20230726 | 163300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20230726 | 163200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20230726 | 163100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20230726 | 163000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20230726 | 162900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20230726 | 162800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20230726 | 162700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20230726 | 162600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 183 | 20230726 | 162500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20230726 | 162400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20230726 | 162300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20230726 | 162200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20230726 | 162100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20230726 | 162000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20230726 | 161900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20230726 | 161800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20230726 | 161700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20230726 | 161600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20230726 | 161500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20230726 | 161400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20230726 | 161300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20230726 | 161200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20230726 | 161100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20230726 | 161000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20230726 | 160900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20230726 | 160800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20230726 | 160700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20230726 | 160600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20230726 | 160500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20230726 | 160400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20230726 | 160300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20230726 | 160200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20230726 | 160100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20230726 | 160000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20230726 | 155900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20230726 | 155800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20230726 | 155700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20230726 | 155600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 213 | 20230726 | 155500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20230726 | 155400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20230726 | 155300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20230726 | 155200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20230726 | 155100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20230726 | 155000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20230726 | 154900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20230726 | 154800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20230726 | 154700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20230726 | 154600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20230726 | 154500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20230726 | 154400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20230726 | 154300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20230726 | 154200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20230726 | 154100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20230726 | 154000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20230726 | 153900 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20230726 | 153800 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20230726 | 153700 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20230726 | 153600 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20230726 | 153500 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20230726 | 153400 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20230726 | 153300 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 236 | 20230726 | 153200 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 237 | 20230726 | 153100 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 238 | 20230726 | 153000 | 36087010750 | 41700 | 41700 | 41700 | 41700 | 4760 |
| 239 | 20230726 | 152900 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 240 | 20230726 | 152800 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 241 | 20230726 | 152700 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 242 | 20230726 | 152600 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 243 | 20230726 | 152500 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 244 | 20230726 | 152400 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 245 | 20230726 | 152300 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 246 | 20230726 | 152200 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 247 | 20230726 | 152100 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 248 | 20230726 | 152000 | 35888518750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 249 | 20230726 | 151900 | 35888518750 | 41700 | 41750 | 41800 | 41550 | 1879 |
| 250 | 20230726 | 151800 | 35810069300 | 41750 | 41800 | 41850 | 41700 | 1824 |
| 251 | 20230726 | 151700 | 35733923050 | 41800 | 41500 | 41850 | 41500 | 1667 |
| 252 | 20230726 | 151600 | 35664294550 | 41550 | 41650 | 41800 | 41550 | 2449 |
| 253 | 20230726 | 151500 | 35562170900 | 41650 | 41150 | 41700 | 41100 | 5203 |
| 254 | 20230726 | 151400 | 35347000200 | 41150 | 41100 | 41150 | 41050 | 826 |
| 255 | 20230726 | 151300 | 35313042600 | 41050 | 40700 | 41050 | 40700 | 1042 |
| 256 | 20230726 | 151200 | 35270429500 | 40800 | 40700 | 40800 | 40600 | 1828 |
| 257 | 20230726 | 151100 | 35196057250 | 40700 | 40450 | 40700 | 40450 | 1973 |
| 258 | 20230726 | 151000 | 35115995000 | 40450 | 40650 | 40700 | 40450 | 3840 |
| 259 | 20230726 | 150900 | 34960397350 | 40600 | 40700 | 40750 | 40600 | 1073 |
| 260 | 20230726 | 150800 | 34916789100 | 40750 | 40700 | 40750 | 40550 | 903 |
| 261 | 20230726 | 150700 | 34880119900 | 40600 | 40800 | 40850 | 40600 | 1284 |
| 262 | 20230726 | 150600 | 34827843600 | 40700 | 40550 | 40800 | 40500 | 3164 |
| 263 | 20230726 | 150500 | 34699341800 | 40600 | 40850 | 40850 | 40600 | 4499 |
| 264 | 20230726 | 150400 | 34516255550 | 40800 | 40750 | 40900 | 40600 | 2921 |
| 265 | 20230726 | 150300 | 34397377900 | 40750 | 41050 | 41050 | 40750 | 9063 |
| 266 | 20230726 | 150200 | 34026673100 | 41050 | 41200 | 41200 | 41000 | 2290 |
| 267 | 20230726 | 150100 | 33932654600 | 41150 | 41200 | 41200 | 41100 | 2205 |
| 268 | 20230726 | 150000 | 33841952200 | 41250 | 41350 | 41400 | 41200 | 1338 |
| 269 | 20230726 | 145900 | 33786691250 | 41350 | 41400 | 41450 | 41350 | 758 |
| 270 | 20230726 | 145800 | 33755318350 | 41450 | 41400 | 41550 | 41400 | 551 |
| 271 | 20230726 | 145700 | 33732475400 | 41450 | 41350 | 41500 | 41250 | 1166 |
| 272 | 20230726 | 145600 | 33684235850 | 41350 | 41300 | 41400 | 41150 | 2770 |
| 273 | 20230726 | 145500 | 33570077750 | 41200 | 41550 | 41550 | 41200 | 3426 |
| 274 | 20230726 | 145400 | 33428662100 | 41550 | 41300 | 41550 | 41300 | 890 |
| 275 | 20230726 | 145300 | 33391837500 | 41350 | 41350 | 41500 | 41300 | 1357 |
| 276 | 20230726 | 145200 | 33335728000 | 41350 | 41450 | 41550 | 41350 | 1089 |
| 277 | 20230726 | 145100 | 33290572600 | 41450 | 41550 | 41550 | 41250 | 247 |
| 278 | 20230726 | 145000 | 33280360750 | 41550 | 41300 | 41550 | 41200 | 3854 |
| 279 | 20230726 | 144900 | 33121190550 | 41300 | 41350 | 41400 | 41300 | 1438 |
| 280 | 20230726 | 144800 | 33061777150 | 41350 | 41500 | 41550 | 41350 | 1889 |
| 281 | 20230726 | 144700 | 32983618400 | 41550 | 41500 | 41550 | 41350 | 4436 |
| 282 | 20230726 | 144600 | 32799793450 | 41500 | 41750 | 41750 | 41500 | 4923 |
| 283 | 20230726 | 144500 | 32595148400 | 41750 | 41750 | 41800 | 41700 | 581 |
| 284 | 20230726 | 144400 | 32570891700 | 41700 | 41750 | 41900 | 41700 | 457 |
| 285 | 20230726 | 144300 | 32551810350 | 41800 | 41900 | 42000 | 41800 | 2393 |
| 286 | 20230726 | 144200 | 32451567700 | 42050 | 41850 | 42050 | 41850 | 1916 |
| 287 | 20230726 | 144100 | 32371132250 | 41850 | 41800 | 41950 | 41800 | 944 |
| 288 | 20230726 | 144000 | 32331613900 | 41800 | 41700 | 41800 | 41700 | 1042 |
| 289 | 20230726 | 143900 | 32288106800 | 41700 | 41750 | 41800 | 41650 | 880 |
| 290 | 20230726 | 143800 | 32251400800 | 41800 | 41700 | 41800 | 41700 | 1654 |
| 291 | 20230726 | 143700 | 32182341250 | 41650 | 41700 | 41850 | 41650 | 552 |
| 292 | 20230726 | 143600 | 32159321000 | 41700 | 41700 | 41750 | 41700 | 1150 |
| 293 | 20230726 | 143500 | 32111349550 | 41700 | 41650 | 41750 | 41650 | 713 |
| 294 | 20230726 | 143400 | 32081615950 | 41700 | 41650 | 41750 | 41650 | 496 |
| 295 | 20230726 | 143300 | 32060941000 | 41650 | 41700 | 41850 | 41650 | 1063 |
| 296 | 20230726 | 143200 | 32016585700 | 41650 | 41600 | 41700 | 41600 | 970 |
| 297 | 20230726 | 143100 | 31976171800 | 41550 | 41650 | 41700 | 41550 | 553 |
| 298 | 20230726 | 143000 | 31953165400 | 41700 | 41700 | 41800 | 41550 | 1946 |
| 299 | 20230726 | 142900 | 31872140800 | 41700 | 41800 | 41900 | 41700 | 1725 |
| 300 | 20230726 | 142800 | 31800137550 | 41800 | 41850 | 41900 | 41700 | 1790 |
| 301 | 20230726 | 142700 | 31725382250 | 41750 | 41700 | 41900 | 41650 | 2095 |
| 302 | 20230726 | 142600 | 31637994150 | 41700 | 41750 | 41850 | 41600 | 2194 |
| 303 | 20230726 | 142500 | 31546498650 | 41800 | 41650 | 42200 | 41550 | 2342 |
| 304 | 20230726 | 142400 | 31448648500 | 41700 | 41600 | 41850 | 41550 | 1924 |
| 305 | 20230726 | 142300 | 31368435200 | 41600 | 41500 | 41650 | 41350 | 1937 |
| 306 | 20230726 | 142200 | 31288085450 | 41550 | 41400 | 41600 | 41300 | 2622 |
| 307 | 20230726 | 142100 | 31179529050 | 41400 | 41550 | 41700 | 41400 | 2320 |
| 308 | 20230726 | 142000 | 31083193300 | 41750 | 41450 | 41750 | 41450 | 3813 |
| 309 | 20230726 | 141900 | 30924408900 | 41450 | 41850 | 41950 | 41450 | 1887 |
| 310 | 20230726 | 141800 | 30845714750 | 41850 | 41900 | 42200 | 41800 | 3551 |
| 311 | 20230726 | 141700 | 30696915300 | 41800 | 41950 | 42150 | 41800 | 2492 |
| 312 | 20230726 | 141600 | 30592400500 | 41900 | 42000 | 42000 | 41700 | 1379 |
| 313 | 20230726 | 141500 | 30534704800 | 41950 | 41550 | 41950 | 41200 | 2436 |
| 314 | 20230726 | 141400 | 30433423000 | 41250 | 41600 | 41700 | 41250 | 3973 |
| 315 | 20230726 | 141300 | 30268752200 | 41600 | 41650 | 41650 | 41500 | 509 |
| 316 | 20230726 | 141200 | 30247603650 | 41650 | 41550 | 41700 | 41450 | 1297 |
| 317 | 20230726 | 141100 | 30193762850 | 41550 | 41700 | 41750 | 41500 | 1295 |
| 318 | 20230726 | 141000 | 30139876400 | 41700 | 41850 | 41900 | 41650 | 1265 |
| 319 | 20230726 | 140900 | 30087079200 | 41700 | 42150 | 42150 | 41700 | 1693 |
| 320 | 20230726 | 140800 | 30016294200 | 42200 | 41900 | 42300 | 41900 | 2283 |
| 321 | 20230726 | 140700 | 29920083200 | 41700 | 41700 | 41950 | 41600 | 1001 |
| 322 | 20230726 | 140600 | 29878240100 | 41650 | 41600 | 41650 | 41350 | 1536 |
| 323 | 20230726 | 140500 | 29814532750 | 41550 | 41950 | 42000 | 41450 | 2207 |
| 324 | 20230726 | 140400 | 29722437600 | 41950 | 41950 | 42100 | 41900 | 1886 |
| 325 | 20230726 | 140300 | 29643241500 | 41950 | 41700 | 41950 | 41700 | 1528 |
| 326 | 20230726 | 140200 | 29579289950 | 41750 | 41650 | 41750 | 41600 | 1180 |
| 327 | 20230726 | 140100 | 29530128250 | 41650 | 41950 | 42000 | 41650 | 3661 |
| 328 | 20230726 | 140000 | 29377277200 | 41700 | 41700 | 42000 | 41700 | 2592 |
| 329 | 20230726 | 135900 | 29268581700 | 41650 | 41850 | 42000 | 41550 | 3539 |
| 330 | 20230726 | 135800 | 29120264600 | 41800 | 41750 | 42200 | 41600 | 4281 |
| 331 | 20230726 | 135700 | 28941587550 | 41800 | 41300 | 41800 | 41300 | 2027 |
| 332 | 20230726 | 135600 | 28857158600 | 41600 | 41200 | 41600 | 41000 | 1492 |
| 333 | 20230726 | 135500 | 28795683550 | 41000 | 41100 | 41600 | 40900 | 5069 |
| 334 | 20230726 | 135400 | 28587747800 | 41000 | 41600 | 41600 | 41000 | 9610 |
| 335 | 20230726 | 135300 | 28191016100 | 41600 | 41950 | 42000 | 41600 | 7334 |
| 336 | 20230726 | 135200 | 27884764550 | 41950 | 42250 | 42350 | 41950 | 6759 |
| 337 | 20230726 | 135100 | 27600554600 | 42200 | 42250 | 42300 | 42100 | 1533 |
| 338 | 20230726 | 135000 | 27535885250 | 42300 | 42350 | 42350 | 42250 | 1195 |
| 339 | 20230726 | 134900 | 27485360050 | 42350 | 42400 | 42400 | 42350 | 1002 |
| 340 | 20230726 | 134800 | 27442889700 | 42350 | 42550 | 42550 | 42350 | 1040 |
| 341 | 20230726 | 134700 | 27398771900 | 42500 | 42550 | 42600 | 42400 | 1085 |
| 342 | 20230726 | 134600 | 27352642000 | 42450 | 42900 | 42900 | 42450 | 5733 |
| 343 | 20230726 | 134500 | 27108105050 | 42900 | 43000 | 43000 | 42750 | 2127 |
| 344 | 20230726 | 134400 | 27017125500 | 43000 | 43150 | 43150 | 42750 | 3527 |
| 345 | 20230726 | 134300 | 26865529500 | 43150 | 43000 | 43350 | 43000 | 1481 |
| 346 | 20230726 | 134200 | 26801554500 | 43100 | 43000 | 43100 | 42950 | 562 |
| 347 | 20230726 | 134100 | 26777376700 | 43000 | 42750 | 43400 | 42750 | 5075 |
| 348 | 20230726 | 134000 | 26559906500 | 43000 | 43350 | 43350 | 42700 | 8271 |
| 349 | 20230726 | 133900 | 26204058550 | 43450 | 44000 | 44300 | 43400 | 6992 |
| 350 | 20230726 | 133800 | 25898282100 | 44000 | 44300 | 44350 | 44000 | 6257 |
| 351 | 20230726 | 133700 | 25621821300 | 44350 | 44350 | 44450 | 44300 | 8811 |
| 352 | 20230726 | 133600 | 25230951600 | 44300 | 44050 | 44300 | 44000 | 8372 |
| 353 | 20230726 | 133500 | 24861045750 | 44050 | 43900 | 44100 | 43900 | 7120 |
| 354 | 20230726 | 133400 | 24547653350 | 43900 | 43600 | 43900 | 43600 | 6548 |
| 355 | 20230726 | 133300 | 24261186550 | 43650 | 43500 | 43650 | 43300 | 1250 |
| 356 | 20230726 | 133200 | 24206751600 | 43500 | 43250 | 43600 | 43200 | 1611 |
| 357 | 20230726 | 133100 | 24136945900 | 43250 | 43250 | 43400 | 43250 | 865 |
| 358 | 20230726 | 133000 | 24099495800 | 43450 | 43600 | 43650 | 43250 | 3149 |
| 359 | 20230726 | 132900 | 23962614150 | 43600 | 43400 | 43700 | 43400 | 1868 |
| 360 | 20230726 | 132800 | 23881129900 | 43400 | 43200 | 43450 | 43200 | 1589 |
| 361 | 20230726 | 132700 | 23812360700 | 43250 | 43200 | 43250 | 43100 | 1873 |
| 362 | 20230726 | 132600 | 23731425700 | 43050 | 43300 | 43450 | 43050 | 3119 |
| 363 | 20230726 | 132500 | 23596764150 | 43250 | 43500 | 43600 | 43250 | 4599 |
| 364 | 20230726 | 132400 | 23397195550 | 43450 | 43400 | 43500 | 43100 | 3068 |
| 365 | 20230726 | 132300 | 23264077350 | 43400 | 43200 | 43450 | 43050 | 4112 |
| 366 | 20230726 | 132200 | 23086074600 | 43100 | 43000 | 43250 | 42900 | 1108 |
| 367 | 20230726 | 132100 | 23038301700 | 43000 | 43050 | 43050 | 42900 | 1140 |
| 368 | 20230726 | 132000 | 22989366200 | 43100 | 43200 | 43250 | 42950 | 3020 |
| 369 | 20230726 | 131900 | 22859072600 | 43200 | 43000 | 43200 | 42950 | 1712 |
| 370 | 20230726 | 131800 | 22785310700 | 42950 | 42650 | 42950 | 42600 | 1631 |
| 371 | 20230726 | 131700 | 22715489800 | 42650 | 42600 | 42650 | 42600 | 427 |
| 372 | 20230726 | 131600 | 22697288450 | 42600 | 42600 | 42750 | 42550 | 1173 |
| 373 | 20230726 | 131500 | 22647232450 | 42600 | 42450 | 42850 | 42450 | 3521 |
| 374 | 20230726 | 131400 | 22496676900 | 42450 | 42150 | 42450 | 42050 | 3160 |
| 375 | 20230726 | 131300 | 22363209400 | 42200 | 42250 | 42250 | 42000 | 536 |
| 376 | 20230726 | 131200 | 22340662100 | 42300 | 42200 | 42300 | 41950 | 2062 |
| 377 | 20230726 | 131100 | 22253831400 | 42150 | 42300 | 42300 | 42150 | 210 |
| 378 | 20230726 | 131000 | 22244962300 | 42300 | 42150 | 42300 | 42100 | 1769 |
| 379 | 20230726 | 130900 | 22170379250 | 42150 | 42100 | 42200 | 42100 | 396 |
| 380 | 20230726 | 130800 | 22153692950 | 42100 | 42300 | 42300 | 42050 | 629 |
| 381 | 20230726 | 130700 | 22127198550 | 42250 | 42350 | 42350 | 42250 | 133 |
| 382 | 20230726 | 130600 | 22121572750 | 42300 | 42150 | 42300 | 42100 | 1440 |
| 383 | 20230726 | 130500 | 22060700600 | 42050 | 42050 | 42200 | 42000 | 1984 |
| 384 | 20230726 | 130400 | 21977272750 | 42050 | 42200 | 42200 | 42050 | 735 |
| 385 | 20230726 | 130300 | 21946303550 | 42250 | 42150 | 42300 | 42150 | 254 |
| 386 | 20230726 | 130200 | 21935574700 | 42300 | 42300 | 42300 | 42300 | 29 |
| 387 | 20230726 | 130100 | 21934348000 | 42100 | 42150 | 42150 | 42100 | 1956 |
| 388 | 20230726 | 130000 | 21851986400 | 42200 | 42350 | 42400 | 42200 | 2726 |
| 389 | 20230726 | 125900 | 21736908850 | 42200 | 42200 | 42250 | 42150 | 1412 |
| 390 | 20230726 | 125800 | 21677303300 | 42200 | 42200 | 42250 | 42150 | 332 |
| 391 | 20230726 | 125700 | 21663301800 | 42250 | 42150 | 42250 | 42100 | 252 |
| 392 | 20230726 | 125600 | 21652673700 | 42050 | 42250 | 42300 | 41950 | 5956 |
| 393 | 20230726 | 125500 | 21402214150 | 42350 | 42500 | 42500 | 42300 | 1506 |
| 394 | 20230726 | 125400 | 21338422350 | 42550 | 42450 | 42550 | 42450 | 489 |
| 395 | 20230726 | 125300 | 21317651250 | 42450 | 42400 | 42450 | 42350 | 538 |
| 396 | 20230726 | 125200 | 21294844600 | 42400 | 42750 | 42750 | 42400 | 1357 |
| 397 | 20230726 | 125100 | 21237243000 | 42800 | 42350 | 42800 | 42300 | 941 |
| 398 | 20230726 | 125000 | 21197270500 | 42350 | 42350 | 42450 | 42300 | 353 |
| 399 | 20230726 | 124900 | 21182322450 | 42350 | 42500 | 42500 | 42350 | 313 |
| 400 | 20230726 | 124800 | 21169044650 | 42500 | 42550 | 42550 | 42500 | 467 |
| 401 | 20230726 | 124700 | 21149192000 | 42550 | 42450 | 42600 | 42350 | 1128 |
| 402 | 20230726 | 124600 | 21101354300 | 42500 | 42750 | 42750 | 42500 | 1206 |
| 403 | 20230726 | 124500 | 21049895100 | 42750 | 42600 | 42750 | 42550 | 428 |
| 404 | 20230726 | 124400 | 21031633450 | 42650 | 42500 | 42650 | 42500 | 482 |
| 405 | 20230726 | 124300 | 21011121500 | 42400 | 42300 | 42450 | 42300 | 220 |
| 406 | 20230726 | 124200 | 21001800400 | 42300 | 42300 | 42350 | 42300 | 493 |
| 407 | 20230726 | 124100 | 20980937600 | 42300 | 42450 | 42450 | 42300 | 517 |
| 408 | 20230726 | 124000 | 20959057200 | 42450 | 42650 | 42650 | 42300 | 1196 |
| 409 | 20230726 | 123900 | 20908341950 | 42700 | 42650 | 43000 | 42650 | 941 |
| 410 | 20230726 | 123800 | 20868138250 | 42600 | 42450 | 42600 | 42400 | 526 |
| 411 | 20230726 | 123700 | 20845803400 | 42500 | 42400 | 42500 | 42300 | 919 |
| 412 | 20230726 | 123600 | 20806836900 | 42550 | 42450 | 42650 | 42300 | 1199 |
| 413 | 20230726 | 123500 | 20756061950 | 42400 | 42450 | 42750 | 42350 | 2909 |
| 414 | 20230726 | 123400 | 20632570450 | 42400 | 42300 | 42400 | 42250 | 506 |
| 415 | 20230726 | 123300 | 20611126750 | 42400 | 42200 | 42400 | 42050 | 966 |
| 416 | 20230726 | 123200 | 20570316900 | 42200 | 42050 | 42300 | 42000 | 626 |
| 417 | 20230726 | 123100 | 20543982400 | 42050 | 42250 | 42500 | 41900 | 2029 |
| 418 | 20230726 | 123000 | 20458684750 | 42250 | 42500 | 42500 | 42000 | 6429 |
| 419 | 20230726 | 122900 | 20187999700 | 42350 | 42350 | 42550 | 42300 | 872 |
| 420 | 20230726 | 122800 | 20150977750 | 42300 | 42350 | 42350 | 42250 | 1310 |
| 421 | 20230726 | 122700 | 20095614400 | 42400 | 42600 | 42600 | 42300 | 3596 |
| 422 | 20230726 | 122600 | 19942911300 | 42600 | 42600 | 42650 | 42550 | 720 |
| 423 | 20230726 | 122500 | 19912251150 | 42600 | 43150 | 43150 | 42600 | 344 |
| 424 | 20230726 | 122400 | 19897573250 | 42650 | 42700 | 42750 | 42450 | 4300 |
| 425 | 20230726 | 122300 | 19714625450 | 42850 | 42900 | 42900 | 42600 | 2945 |
| 426 | 20230726 | 122200 | 19588827100 | 42950 | 43150 | 43150 | 42950 | 213 |
| 427 | 20230726 | 122100 | 19579642050 | 43200 | 42850 | 43200 | 42850 | 250 |
| 428 | 20230726 | 122000 | 19568897400 | 42850 | 42900 | 42950 | 42850 | 222 |
| 429 | 20230726 | 121900 | 19559372850 | 42900 | 42800 | 42900 | 42800 | 309 |
| 430 | 20230726 | 121800 | 19546144750 | 42800 | 42950 | 42950 | 42800 | 524 |
| 431 | 20230726 | 121700 | 19523687650 | 42950 | 43050 | 43150 | 42900 | 1141 |
| 432 | 20230726 | 121600 | 19474623300 | 43000 | 42850 | 43100 | 42750 | 825 |
| 433 | 20230726 | 121500 | 19439274500 | 42800 | 42800 | 42850 | 42750 | 751 |
| 434 | 20230726 | 121400 | 19407138750 | 42800 | 42850 | 42850 | 42800 | 607 |
| 435 | 20230726 | 121300 | 19381145000 | 42900 | 43150 | 43150 | 42900 | 3290 |
| 436 | 20230726 | 121200 | 19239603300 | 43150 | 43150 | 43200 | 43150 | 386 |
| 437 | 20230726 | 121100 | 19222947350 | 43150 | 43150 | 43200 | 43100 | 852 |
| 438 | 20230726 | 121000 | 19186187800 | 43150 | 43300 | 43350 | 43150 | 2050 |
| 439 | 20230726 | 120900 | 19097589900 | 43300 | 43200 | 43300 | 43200 | 419 |
| 440 | 20230726 | 120800 | 19079464550 | 43250 | 43200 | 43250 | 43150 | 484 |
| 441 | 20230726 | 120700 | 19058570650 | 43150 | 43300 | 43350 | 43150 | 1659 |
| 442 | 20230726 | 120600 | 18986835950 | 43300 | 43400 | 43550 | 43300 | 1244 |
| 443 | 20230726 | 120500 | 18932885100 | 43400 | 43250 | 43400 | 43250 | 1558 |
| 444 | 20230726 | 120400 | 18865475300 | 43300 | 43600 | 43600 | 43300 | 2968 |
| 445 | 20230726 | 120300 | 18736472900 | 43650 | 43700 | 43850 | 43600 | 1020 |
| 446 | 20230726 | 120200 | 18691889150 | 43800 | 44000 | 44000 | 43600 | 1999 |
| 447 | 20230726 | 120100 | 18604411850 | 44000 | 44350 | 44350 | 44000 | 2783 |
| 448 | 20230726 | 120000 | 18481522800 | 44500 | 44500 | 44550 | 44300 | 1716 |
| 449 | 20230726 | 115900 | 18405285950 | 44500 | 44500 | 44550 | 44400 | 1341 |
| 450 | 20230726 | 115800 | 18345655250 | 44500 | 44500 | 44500 | 44400 | 1978 |
| 451 | 20230726 | 115700 | 18257677400 | 44500 | 44500 | 44550 | 44400 | 2371 |
| 452 | 20230726 | 115600 | 18152181900 | 44500 | 44450 | 44500 | 44400 | 3802 |
| 453 | 20230726 | 115500 | 17983129650 | 44400 | 44300 | 44500 | 44300 | 3603 |
| 454 | 20230726 | 115400 | 17823050150 | 44300 | 44400 | 44400 | 44250 | 965 |
| 455 | 20230726 | 115300 | 17780283900 | 44300 | 44250 | 44450 | 44150 | 2379 |
| 456 | 20230726 | 115200 | 17674890100 | 44300 | 44250 | 44300 | 44200 | 910 |
| 457 | 20230726 | 115100 | 17634591250 | 44350 | 44450 | 44450 | 44200 | 2182 |
| 458 | 20230726 | 115000 | 17537914150 | 44450 | 44200 | 44500 | 44150 | 3340 |
| 459 | 20230726 | 114900 | 17389797800 | 44250 | 44300 | 44400 | 44100 | 1878 |
| 460 | 20230726 | 114800 | 17306740500 | 44300 | 44500 | 44600 | 44050 | 3920 |
| 461 | 20230726 | 114700 | 17133163000 | 44550 | 44650 | 44700 | 44500 | 3564 |
| 462 | 20230726 | 114600 | 16974228250 | 44650 | 44700 | 44800 | 44600 | 3070 |
| 463 | 20230726 | 114500 | 16836954300 | 44700 | 44700 | 44800 | 44550 | 3938 |
| 464 | 20230726 | 114400 | 16660964550 | 44650 | 44850 | 44850 | 44600 | 2948 |
| 465 | 20230726 | 114300 | 16529068950 | 44850 | 44950 | 45000 | 44800 | 4214 |
| 466 | 20230726 | 114200 | 16339885050 | 44950 | 44900 | 45000 | 44700 | 12590 |
| 467 | 20230726 | 114100 | 15774009450 | 44900 | 44600 | 44950 | 44550 | 9710 |
| 468 | 20230726 | 114000 | 15339030500 | 44600 | 44300 | 44600 | 44150 | 7155 |
| 469 | 20230726 | 113900 | 15020702750 | 44400 | 44000 | 44500 | 43950 | 9231 |
| 470 | 20230726 | 113800 | 14611258800 | 44000 | 43900 | 44100 | 43850 | 3543 |
| 471 | 20230726 | 113700 | 14455281200 | 43950 | 43550 | 43950 | 43500 | 3377 |
| 472 | 20230726 | 113600 | 14307354450 | 43550 | 43500 | 43600 | 43450 | 1546 |
| 473 | 20230726 | 113500 | 14240078100 | 43500 | 43450 | 43500 | 43400 | 2452 |
| 474 | 20230726 | 113400 | 14133465750 | 43450 | 43250 | 43450 | 43250 | 2115 |
| 475 | 20230726 | 113300 | 14041712200 | 43350 | 43350 | 43450 | 43300 | 1270 |
| 476 | 20230726 | 113200 | 13986667850 | 43350 | 43200 | 43400 | 43150 | 1921 |
| 477 | 20230726 | 113100 | 13903482600 | 43150 | 43100 | 43200 | 43050 | 1673 |
| 478 | 20230726 | 113000 | 13831291250 | 43100 | 43050 | 43100 | 42950 | 1136 |
| 479 | 20230726 | 112900 | 13782401450 | 43050 | 42750 | 43050 | 42700 | 2485 |
| 480 | 20230726 | 112800 | 13675982300 | 42750 | 42850 | 42850 | 42750 | 406 |
| 481 | 20230726 | 112700 | 13658600550 | 42850 | 42800 | 42850 | 42800 | 406 |
| 482 | 20230726 | 112600 | 13641208100 | 42750 | 42800 | 42850 | 42750 | 397 |
| 483 | 20230726 | 112500 | 13624218700 | 42750 | 42800 | 42800 | 42750 | 221 |
| 484 | 20230726 | 112400 | 13614767700 | 42750 | 42700 | 42800 | 42700 | 231 |
| 485 | 20230726 | 112300 | 13604892050 | 42700 | 42650 | 42750 | 42650 | 267 |
| 486 | 20230726 | 112200 | 13593490400 | 42700 | 42750 | 42750 | 42700 | 471 |
| 487 | 20230726 | 112100 | 13573367650 | 42650 | 42600 | 42750 | 42600 | 427 |
| 488 | 20230726 | 112000 | 13555166750 | 42600 | 42700 | 42750 | 42600 | 522 |
| 489 | 20230726 | 111900 | 13532886400 | 42700 | 42750 | 42750 | 42700 | 169 |
| 490 | 20230726 | 111800 | 13525667050 | 42800 | 42750 | 42800 | 42750 | 227 |
| 491 | 20230726 | 111700 | 13515959350 | 42700 | 42800 | 42850 | 42700 | 661 |
| 492 | 20230726 | 111600 | 13487672500 | 42750 | 42550 | 42800 | 42500 | 1170 |
| 493 | 20230726 | 111500 | 13437823800 | 42550 | 42550 | 42600 | 42500 | 388 |
| 494 | 20230726 | 111400 | 13421313100 | 42550 | 42650 | 42700 | 42300 | 1648 |
| 495 | 20230726 | 111300 | 13351397800 | 42650 | 42650 | 42750 | 42600 | 409 |
| 496 | 20230726 | 111200 | 13333951850 | 42450 | 42800 | 42850 | 42450 | 918 |
| 497 | 20230726 | 111100 | 13294795050 | 42800 | 42650 | 42800 | 42600 | 436 |
| 498 | 20230726 | 111000 | 13276159700 | 42700 | 42650 | 42750 | 42650 | 363 |
| 499 | 20230726 | 110900 | 13260664150 | 42650 | 42700 | 42700 | 42600 | 319 |
| 500 | 20230726 | 110800 | 13247060700 | 42700 | 42500 | 42700 | 42500 | 667 |
| 501 | 20230726 | 110700 | 13218686150 | 42550 | 42550 | 42650 | 42450 | 2667 |
| 502 | 20230726 | 110600 | 13105161700 | 42650 | 42500 | 42650 | 42450 | 554 |
| 503 | 20230726 | 110500 | 13081595900 | 42500 | 42450 | 42700 | 42350 | 534 |
| 504 | 20230726 | 110400 | 13058915500 | 42450 | 42700 | 42700 | 42450 | 1062 |
| 505 | 20230726 | 110300 | 13013752400 | 42700 | 42650 | 42700 | 42550 | 1437 |
| 506 | 20230726 | 110200 | 12952401400 | 42700 | 42750 | 42750 | 42500 | 509 |
| 507 | 20230726 | 110100 | 12930701450 | 42800 | 42700 | 42800 | 42700 | 377 |
| 508 | 20230726 | 110000 | 12914596950 | 42700 | 42800 | 42800 | 42650 | 1456 |
| 509 | 20230726 | 105900 | 12852384500 | 42800 | 42600 | 42850 | 42600 | 4408 |
| 510 | 20230726 | 105800 | 12664468250 | 42500 | 42600 | 42600 | 42500 | 1339 |
| 511 | 20230726 | 105700 | 12607550900 | 42550 | 42450 | 42550 | 42450 | 361 |
| 512 | 20230726 | 105600 | 12592218450 | 42400 | 42450 | 42450 | 42200 | 512 |
| 513 | 20230726 | 105500 | 12570511150 | 42450 | 42650 | 42800 | 42100 | 811 |
| 514 | 20230726 | 105400 | 12536070150 | 42800 | 42650 | 42850 | 41900 | 960 |
| 515 | 20230726 | 105300 | 12495361250 | 42850 | 42900 | 42900 | 42650 | 1041 |
| 516 | 20230726 | 105200 | 12450837650 | 42950 | 42850 | 43000 | 42800 | 4131 |
| 517 | 20230726 | 105100 | 12273588850 | 42900 | 42750 | 43000 | 42650 | 1423 |
| 518 | 20230726 | 105000 | 12212660550 | 42750 | 42300 | 42750 | 42300 | 2221 |
| 519 | 20230726 | 104900 | 12118138850 | 42450 | 42350 | 42450 | 42250 | 5072 |
| 520 | 20230726 | 104800 | 11903258400 | 42300 | 41800 | 42300 | 41650 | 6161 |
| 521 | 20230726 | 104700 | 11644427550 | 41900 | 42000 | 42000 | 41600 | 3248 |
| 522 | 20230726 | 104600 | 11508612300 | 42000 | 42100 | 42100 | 41950 | 1858 |
| 523 | 20230726 | 104500 | 11430580250 | 42050 | 42100 | 42200 | 42000 | 744 |
| 524 | 20230726 | 104400 | 11399289450 | 42200 | 42050 | 42200 | 41900 | 7312 |
| 525 | 20230726 | 104300 | 11092070550 | 42050 | 42150 | 42150 | 42000 | 2358 |
| 526 | 20230726 | 104200 | 10992925700 | 42150 | 42200 | 42200 | 42100 | 2905 |
| 527 | 20230726 | 104100 | 10870534200 | 42200 | 42300 | 42350 | 42100 | 1234 |
| 528 | 20230726 | 104000 | 10818444250 | 42300 | 42100 | 42300 | 42100 | 2483 |
| 529 | 20230726 | 103900 | 10713670000 | 42100 | 42250 | 42250 | 42050 | 2010 |
| 530 | 20230726 | 103800 | 10628965250 | 42250 | 42200 | 42250 | 42150 | 1664 |
| 531 | 20230726 | 103700 | 10558733050 | 42200 | 42300 | 42350 | 42200 | 1574 |
| 532 | 20230726 | 103600 | 10492224700 | 42250 | 42400 | 42400 | 42250 | 925 |
| 533 | 20230726 | 103500 | 10453127400 | 42400 | 42350 | 42400 | 42300 | 370 |
| 534 | 20230726 | 103400 | 10437466600 | 42350 | 42400 | 42400 | 42300 | 450 |
| 535 | 20230726 | 103300 | 10418418850 | 42300 | 42400 | 42450 | 42250 | 2225 |
| 536 | 20230726 | 103200 | 10324241300 | 42350 | 42350 | 42400 | 42250 | 1343 |
| 537 | 20230726 | 103100 | 10267417250 | 42350 | 42450 | 42600 | 42350 | 755 |
| 538 | 20230726 | 103000 | 10235404400 | 42600 | 42350 | 42600 | 42350 | 1746 |
| 539 | 20230726 | 102900 | 10161320750 | 42400 | 42350 | 42400 | 42250 | 1175 |
| 540 | 20230726 | 102800 | 10111611000 | 42300 | 42500 | 42550 | 42300 | 1848 |
| 541 | 20230726 | 102700 | 10033173850 | 42550 | 42550 | 42650 | 42500 | 578 |
| 542 | 20230726 | 102600 | 10008581800 | 42550 | 42600 | 42650 | 42450 | 713 |
| 543 | 20230726 | 102500 | 9978213200 | 42450 | 42450 | 42550 | 42400 | 2341 |
| 544 | 20230726 | 102400 | 9878850250 | 42550 | 42650 | 42700 | 42450 | 1881 |
| 545 | 20230726 | 102300 | 9798643750 | 42650 | 42550 | 42700 | 42550 | 426 |
| 546 | 20230726 | 102200 | 9780474800 | 42550 | 42500 | 42600 | 42400 | 948 |
| 547 | 20230726 | 102100 | 9740184700 | 42500 | 42650 | 42650 | 42500 | 1152 |
| 548 | 20230726 | 102000 | 9691125150 | 42700 | 42550 | 42700 | 42550 | 1412 |
| 549 | 20230726 | 101900 | 9630999700 | 42550 | 42700 | 42700 | 42500 | 1067 |
| 550 | 20230726 | 101800 | 9585642900 | 42550 | 42700 | 42700 | 42450 | 4422 |
| 551 | 20230726 | 101700 | 9397620900 | 42600 | 42800 | 42800 | 42600 | 2245 |
| 552 | 20230726 | 101600 | 9301810600 | 42800 | 42800 | 42850 | 42750 | 617 |
| 553 | 20230726 | 101500 | 9275402800 | 42850 | 43100 | 43150 | 42850 | 1948 |
| 554 | 20230726 | 101400 | 9191733050 | 43150 | 43000 | 43200 | 43000 | 379 |
| 555 | 20230726 | 101300 | 9175391350 | 42950 | 43200 | 43200 | 42950 | 983 |
| 556 | 20230726 | 101200 | 9133062250 | 43150 | 43050 | 43250 | 43050 | 1431 |
| 557 | 20230726 | 101100 | 9071374750 | 43050 | 42950 | 43050 | 42900 | 1860 |
| 558 | 20230726 | 101000 | 8991436700 | 42950 | 42900 | 42950 | 42850 | 257 |
| 559 | 20230726 | 100900 | 8980409100 | 42900 | 42850 | 42900 | 42850 | 243 |
| 560 | 20230726 | 100800 | 8969991400 | 42900 | 42900 | 43000 | 42800 | 907 |
| 561 | 20230726 | 100700 | 8931019250 | 42900 | 42850 | 42950 | 42800 | 396 |
| 562 | 20230726 | 100600 | 8914066100 | 42800 | 42750 | 43000 | 42750 | 236 |
| 563 | 20230726 | 100500 | 8903960800 | 42900 | 42950 | 42950 | 42750 | 1336 |
| 564 | 20230726 | 100400 | 8846796550 | 42950 | 42800 | 43000 | 42800 | 711 |
| 565 | 20230726 | 100300 | 8816264800 | 42750 | 42900 | 42900 | 42750 | 780 |
| 566 | 20230726 | 100200 | 8782845650 | 42900 | 42700 | 42900 | 42700 | 2303 |
| 567 | 20230726 | 100100 | 8684386250 | 42700 | 42900 | 42900 | 42700 | 437 |
| 568 | 20230726 | 100000 | 8665692550 | 42700 | 42800 | 42850 | 42700 | 2601 |
| 569 | 20230726 | 095900 | 8554435250 | 42850 | 42900 | 42900 | 42750 | 150 |
| 570 | 20230726 | 095800 | 8548008350 | 42650 | 42700 | 42900 | 42650 | 2962 |
| 571 | 20230726 | 095700 | 8421453400 | 42750 | 42900 | 42950 | 42750 | 3382 |
| 572 | 20230726 | 095600 | 8276713800 | 42850 | 42950 | 42950 | 42850 | 409 |
| 573 | 20230726 | 095500 | 8259168150 | 42950 | 42950 | 42950 | 42900 | 288 |
| 574 | 20230726 | 095400 | 8246805500 | 42950 | 42950 | 42950 | 42900 | 350 |
| 575 | 20230726 | 095300 | 8231773050 | 43050 | 42900 | 43050 | 42850 | 1018 |
| 576 | 20230726 | 095200 | 8188057100 | 42900 | 42900 | 42900 | 42850 | 635 |
| 577 | 20230726 | 095100 | 8160836100 | 42900 | 42900 | 43000 | 42850 | 1916 |
| 578 | 20230726 | 095000 | 8078687200 | 43000 | 42900 | 43000 | 42900 | 624 |
| 579 | 20230726 | 094900 | 8051912600 | 42900 | 43100 | 43100 | 42850 | 1710 |
| 580 | 20230726 | 094800 | 7978535500 | 43150 | 43350 | 43350 | 42900 | 7207 |
| 581 | 20230726 | 094700 | 7667999550 | 43350 | 43250 | 43350 | 43250 | 1050 |
| 582 | 20230726 | 094600 | 7622562700 | 43250 | 43200 | 43250 | 43150 | 654 |
| 583 | 20230726 | 094500 | 7594307400 | 43200 | 43300 | 43300 | 43100 | 518 |
| 584 | 20230726 | 094400 | 7571930600 | 43300 | 43350 | 43350 | 43050 | 2591 |
| 585 | 20230726 | 094300 | 7460091000 | 43350 | 43400 | 43550 | 43250 | 1226 |
| 586 | 20230726 | 094200 | 7406893850 | 43400 | 43300 | 43550 | 43300 | 8304 |
| 587 | 20230726 | 094100 | 7046919600 | 43300 | 43500 | 43600 | 43300 | 2159 |
| 588 | 20230726 | 094000 | 6953096650 | 43550 | 43900 | 43950 | 43550 | 3042 |
| 589 | 20230726 | 093900 | 6820024100 | 43900 | 44100 | 44150 | 43900 | 3665 |
| 590 | 20230726 | 093800 | 6658809650 | 44150 | 44150 | 44150 | 43900 | 3941 |
| 591 | 20230726 | 093700 | 6485359250 | 44150 | 44350 | 44500 | 43950 | 6505 |
| 592 | 20230726 | 093600 | 6197776400 | 44350 | 44350 | 44350 | 44100 | 4144 |
| 593 | 20230726 | 093500 | 6014634350 | 44350 | 44500 | 44500 | 44200 | 3284 |
| 594 | 20230726 | 093400 | 5869180300 | 44450 | 44550 | 44650 | 44400 | 2483 |
| 595 | 20230726 | 093300 | 5758557150 | 44650 | 44500 | 44650 | 44300 | 6261 |
| 596 | 20230726 | 093200 | 5479510800 | 44500 | 44100 | 44550 | 43850 | 18010 |
| 597 | 20230726 | 093100 | 4681773000 | 44050 | 44050 | 44150 | 43900 | 4507 |
| 598 | 20230726 | 093000 | 4483258100 | 44100 | 43700 | 44100 | 43600 | 6321 |
| 599 | 20230726 | 092900 | 4205450150 | 43850 | 43450 | 43850 | 43450 | 4406 |
| 600 | 20230726 | 092800 | 4012939500 | 43400 | 43200 | 43400 | 43200 | 2093 |
| 601 | 20230726 | 092700 | 3922259450 | 43200 | 43000 | 43250 | 43000 | 977 |
| 602 | 20230726 | 092600 | 3880123600 | 43000 | 43050 | 43200 | 42900 | 421 |
| 603 | 20230726 | 092500 | 3862004000 | 42950 | 42750 | 43100 | 42700 | 1730 |
| 604 | 20230726 | 092400 | 3787765650 | 42900 | 43000 | 43000 | 42700 | 1762 |
| 605 | 20230726 | 092300 | 3712310800 | 43000 | 43100 | 43100 | 42750 | 759 |
| 606 | 20230726 | 092200 | 3679766000 | 42750 | 43000 | 43350 | 42750 | 1659 |
| 607 | 20230726 | 092100 | 3608453500 | 43000 | 42950 | 43000 | 42750 | 2198 |
| 608 | 20230726 | 092000 | 3514322050 | 42950 | 43000 | 43000 | 42800 | 136 |
| 609 | 20230726 | 091900 | 3508494300 | 43000 | 43000 | 43000 | 42750 | 1632 |
| 610 | 20230726 | 091800 | 3438500550 | 43000 | 43100 | 43200 | 43000 | 1727 |
| 611 | 20230726 | 091700 | 3364088650 | 43100 | 43300 | 43350 | 43100 | 826 |
| 612 | 20230726 | 091600 | 3328412700 | 43350 | 43100 | 43350 | 43050 | 824 |
| 613 | 20230726 | 091500 | 3292789600 | 43100 | 43300 | 43300 | 43050 | 699 |
| 614 | 20230726 | 091400 | 3262630100 | 43300 | 43450 | 43450 | 43250 | 1821 |
| 615 | 20230726 | 091300 | 3183637300 | 43500 | 43850 | 43850 | 43500 | 2121 |
| 616 | 20230726 | 091200 | 3090972700 | 43850 | 43950 | 43950 | 43700 | 1074 |
| 617 | 20230726 | 091100 | 3043911800 | 43850 | 43800 | 44000 | 43800 | 4555 |
| 618 | 20230726 | 091000 | 2844031700 | 43750 | 43600 | 43800 | 43350 | 6417 |
| 619 | 20230726 | 090900 | 2564588850 | 43400 | 43350 | 43600 | 43000 | 6789 |
| 620 | 20230726 | 090800 | 2270856300 | 43350 | 42700 | 43400 | 42650 | 2462 |
| 621 | 20230726 | 090700 | 2165230900 | 42700 | 43300 | 43300 | 42700 | 6262 |
| 622 | 20230726 | 090600 | 1896201100 | 43250 | 43350 | 43450 | 43050 | 4687 |
| 623 | 20230726 | 090500 | 1693462300 | 43300 | 43650 | 43750 | 43300 | 3171 |
| 624 | 20230726 | 090400 | 1555369200 | 43500 | 43200 | 43550 | 42950 | 5239 |
| 625 | 20230726 | 090300 | 1328763900 | 43300 | 43700 | 43800 | 43250 | 2789 |
| 626 | 20230726 | 090200 | 1207077700 | 43800 | 43800 | 43800 | 43200 | 7501 |
| 627 | 20230726 | 090100 | 880351600 | 43800 | 44350 | 44400 | 43600 | 6764 |
| 628 | 20230726 | 090000 | 582665000 | 44350 | 43850 | 44650 | 43800 | 13188 |