36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 3 | 20230726 | 192200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 4 | 20230726 | 192100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 5 | 20230726 | 192000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 6 | 20230726 | 191900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 7 | 20230726 | 191800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 8 | 20230726 | 191700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 9 | 20230726 | 191600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 10 | 20230726 | 191500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 11 | 20230726 | 191400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 12 | 20230726 | 191300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 13 | 20230726 | 191200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 14 | 20230726 | 191100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 15 | 20230726 | 191000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 16 | 20230726 | 190900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 17 | 20230726 | 190800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 18 | 20230726 | 190700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 19 | 20230726 | 190600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 20 | 20230726 | 190500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 21 | 20230726 | 190400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 22 | 20230726 | 190300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 23 | 20230726 | 190200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 24 | 20230726 | 190100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 25 | 20230726 | 190000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 26 | 20230726 | 185900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 27 | 20230726 | 185800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 28 | 20230726 | 185700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 29 | 20230726 | 185600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 30 | 20230726 | 185500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 31 | 20230726 | 185400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 32 | 20230726 | 185300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 33 | 20230726 | 185200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 34 | 20230726 | 185100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 35 | 20230726 | 185000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 36 | 20230726 | 184900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 37 | 20230726 | 184800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 38 | 20230726 | 184700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 39 | 20230726 | 184600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 40 | 20230726 | 184500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 41 | 20230726 | 184400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 42 | 20230726 | 184300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 43 | 20230726 | 184200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 44 | 20230726 | 184100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 45 | 20230726 | 184000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 46 | 20230726 | 183900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 47 | 20230726 | 183800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 48 | 20230726 | 183700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 49 | 20230726 | 183600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 50 | 20230726 | 183500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 51 | 20230726 | 183400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 52 | 20230726 | 183300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 53 | 20230726 | 183200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 54 | 20230726 | 183100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 55 | 20230726 | 183000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 56 | 20230726 | 182900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 57 | 20230726 | 182800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 58 | 20230726 | 182700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 59 | 20230726 | 182600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 60 | 20230726 | 182500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 61 | 20230726 | 182400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 62 | 20230726 | 182300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 63 | 20230726 | 182200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 64 | 20230726 | 182100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 65 | 20230726 | 182000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 66 | 20230726 | 181900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 67 | 20230726 | 181800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 68 | 20230726 | 181700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 69 | 20230726 | 181600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 70 | 20230726 | 181500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 71 | 20230726 | 181400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 72 | 20230726 | 181300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 73 | 20230726 | 181200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 74 | 20230726 | 181100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 75 | 20230726 | 181000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 76 | 20230726 | 180900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 77 | 20230726 | 180800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 78 | 20230726 | 180700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 79 | 20230726 | 180600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 80 | 20230726 | 180500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 81 | 20230726 | 180400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 82 | 20230726 | 180300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 83 | 20230726 | 180200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 84 | 20230726 | 180100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 85 | 20230726 | 180000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 86 | 20230726 | 175900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 87 | 20230726 | 175800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 88 | 20230726 | 175700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 89 | 20230726 | 175600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 90 | 20230726 | 175500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 91 | 20230726 | 175400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 92 | 20230726 | 175300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 93 | 20230726 | 175200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 94 | 20230726 | 175100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 95 | 20230726 | 175000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 96 | 20230726 | 174900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 97 | 20230726 | 174800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 98 | 20230726 | 174700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 99 | 20230726 | 174600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 100 | 20230726 | 174500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 101 | 20230726 | 174400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 102 | 20230726 | 174300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 103 | 20230726 | 174200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 104 | 20230726 | 174100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 105 | 20230726 | 174000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 106 | 20230726 | 173900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 107 | 20230726 | 173800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 108 | 20230726 | 173700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 109 | 20230726 | 173600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 110 | 20230726 | 173500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 111 | 20230726 | 173400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 112 | 20230726 | 173300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 113 | 20230726 | 173200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 114 | 20230726 | 173100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 115 | 20230726 | 173000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 116 | 20230726 | 172900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 117 | 20230726 | 172800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 118 | 20230726 | 172700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 119 | 20230726 | 172600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 120 | 20230726 | 172500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 121 | 20230726 | 172400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 122 | 20230726 | 172300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 123 | 20230726 | 172200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 124 | 20230726 | 172100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 125 | 20230726 | 172000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 126 | 20230726 | 171900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 127 | 20230726 | 171800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 128 | 20230726 | 171700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 129 | 20230726 | 171600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 130 | 20230726 | 171500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 131 | 20230726 | 171400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 132 | 20230726 | 171300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 133 | 20230726 | 171200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 134 | 20230726 | 171100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 135 | 20230726 | 171000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 136 | 20230726 | 170900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 137 | 20230726 | 170800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 138 | 20230726 | 170700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 139 | 20230726 | 170600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 140 | 20230726 | 170500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 141 | 20230726 | 170400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 142 | 20230726 | 170300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 143 | 20230726 | 170200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 144 | 20230726 | 170100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 145 | 20230726 | 170000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 146 | 20230726 | 165900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 147 | 20230726 | 165800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 148 | 20230726 | 165700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 149 | 20230726 | 165600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 150 | 20230726 | 165500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 151 | 20230726 | 165400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 152 | 20230726 | 165300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 153 | 20230726 | 165200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 154 | 20230726 | 165100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 155 | 20230726 | 165000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 156 | 20230726 | 164900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 157 | 20230726 | 164800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 158 | 20230726 | 164700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 159 | 20230726 | 164600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 160 | 20230726 | 164500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 161 | 20230726 | 164400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 162 | 20230726 | 164300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 163 | 20230726 | 164200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 164 | 20230726 | 164100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 165 | 20230726 | 164000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 166 | 20230726 | 163900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 167 | 20230726 | 163800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 168 | 20230726 | 163700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 169 | 20230726 | 163600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 170 | 20230726 | 163500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 171 | 20230726 | 163400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 172 | 20230726 | 163300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 173 | 20230726 | 163200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 174 | 20230726 | 163100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 175 | 20230726 | 163000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 176 | 20230726 | 162900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 177 | 20230726 | 162800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 178 | 20230726 | 162700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 179 | 20230726 | 162600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 180 | 20230726 | 162500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 181 | 20230726 | 162400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 182 | 20230726 | 162300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 183 | 20230726 | 162200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 184 | 20230726 | 162100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 185 | 20230726 | 162000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 186 | 20230726 | 161900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 187 | 20230726 | 161800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 188 | 20230726 | 161700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 189 | 20230726 | 161600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 190 | 20230726 | 161500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 191 | 20230726 | 161400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 192 | 20230726 | 161300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 193 | 20230726 | 161200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 194 | 20230726 | 161100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 195 | 20230726 | 161000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 196 | 20230726 | 160900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 197 | 20230726 | 160800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 198 | 20230726 | 160700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 199 | 20230726 | 160600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 200 | 20230726 | 160500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 201 | 20230726 | 160400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 202 | 20230726 | 160300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 203 | 20230726 | 160200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 204 | 20230726 | 160100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 205 | 20230726 | 160000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 206 | 20230726 | 155900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 207 | 20230726 | 155800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 208 | 20230726 | 155700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 209 | 20230726 | 155600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 210 | 20230726 | 155500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 211 | 20230726 | 155400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 212 | 20230726 | 155300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 213 | 20230726 | 155200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 214 | 20230726 | 155100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 215 | 20230726 | 155000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 216 | 20230726 | 154900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 217 | 20230726 | 154800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 218 | 20230726 | 154700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 219 | 20230726 | 154600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 220 | 20230726 | 154500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 221 | 20230726 | 154400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 222 | 20230726 | 154300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 223 | 20230726 | 154200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 224 | 20230726 | 154100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 225 | 20230726 | 154000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 226 | 20230726 | 153900 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 227 | 20230726 | 153800 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 228 | 20230726 | 153700 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 229 | 20230726 | 153600 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 230 | 20230726 | 153500 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 231 | 20230726 | 153400 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 232 | 20230726 | 153300 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 233 | 20230726 | 153200 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 234 | 20230726 | 153100 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 235 | 20230726 | 153000 | 24660474200 | 162500 | 162500 | 162500 | 162500 | 4269 |
| 236 | 20230726 | 152900 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 237 | 20230726 | 152800 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 238 | 20230726 | 152700 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 239 | 20230726 | 152600 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 240 | 20230726 | 152500 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 241 | 20230726 | 152400 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 242 | 20230726 | 152300 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 243 | 20230726 | 152200 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 244 | 20230726 | 152100 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 245 | 20230726 | 152000 | 23966761700 | 162500 | 162500 | 162500 | 162500 | 0 |
| 246 | 20230726 | 151900 | 23966761700 | 162500 | 161900 | 162600 | 161600 | 614 |
| 247 | 20230726 | 151800 | 23867104600 | 161900 | 162100 | 162500 | 161800 | 599 |
| 248 | 20230726 | 151700 | 23769911300 | 162100 | 161100 | 162100 | 161000 | 669 |
| 249 | 20230726 | 151600 | 23661923900 | 161100 | 161200 | 161200 | 161000 | 1095 |
| 250 | 20230726 | 151500 | 23485500800 | 161100 | 161300 | 161300 | 161100 | 758 |
| 251 | 20230726 | 151400 | 23363303000 | 161200 | 161200 | 161300 | 161200 | 377 |
| 252 | 20230726 | 151300 | 23302499000 | 161200 | 161300 | 161300 | 161200 | 300 |
| 253 | 20230726 | 151200 | 23254116100 | 161300 | 161700 | 161700 | 161200 | 455 |
| 254 | 20230726 | 151100 | 23180642300 | 161700 | 161600 | 161700 | 161500 | 238 |
| 255 | 20230726 | 151000 | 23142177600 | 161600 | 161600 | 162200 | 161200 | 1078 |
| 256 | 20230726 | 150900 | 22967613000 | 161600 | 161300 | 161700 | 161100 | 919 |
| 257 | 20230726 | 150800 | 22819233300 | 161300 | 161000 | 161300 | 161000 | 1017 |
| 258 | 20230726 | 150700 | 22655395800 | 160900 | 161100 | 161100 | 160900 | 692 |
| 259 | 20230726 | 150600 | 22544001000 | 161000 | 161100 | 161100 | 161000 | 284 |
| 260 | 20230726 | 150500 | 22498263000 | 161000 | 161100 | 161100 | 161000 | 462 |
| 261 | 20230726 | 150400 | 22423871100 | 161100 | 161400 | 161400 | 161000 | 519 |
| 262 | 20230726 | 150300 | 22340223600 | 161400 | 161500 | 161500 | 161400 | 257 |
| 263 | 20230726 | 150200 | 22298734700 | 161500 | 161700 | 161800 | 161400 | 242 |
| 264 | 20230726 | 150100 | 22259633200 | 161700 | 162500 | 162500 | 161700 | 344 |
| 265 | 20230726 | 150000 | 22203847300 | 162500 | 162600 | 162700 | 162000 | 702 |
| 266 | 20230726 | 145900 | 22089805500 | 162600 | 162100 | 162700 | 162100 | 1067 |
| 267 | 20230726 | 145800 | 21916514600 | 162100 | 162100 | 162200 | 162000 | 211 |
| 268 | 20230726 | 145700 | 21882313100 | 162100 | 162000 | 162100 | 162000 | 359 |
| 269 | 20230726 | 145600 | 21824132200 | 162000 | 162100 | 162100 | 162000 | 164 |
| 270 | 20230726 | 145500 | 21797562900 | 162100 | 162100 | 162200 | 162000 | 496 |
| 271 | 20230726 | 145400 | 21717158700 | 162200 | 161900 | 162200 | 161900 | 543 |
| 272 | 20230726 | 145300 | 21629155600 | 161900 | 162200 | 162200 | 161900 | 267 |
| 273 | 20230726 | 145200 | 21585874700 | 162200 | 161900 | 162200 | 161900 | 350 |
| 274 | 20230726 | 145100 | 21529149300 | 161900 | 161900 | 162000 | 161800 | 248 |
| 275 | 20230726 | 145000 | 21488993300 | 161900 | 162000 | 162000 | 161900 | 126 |
| 276 | 20230726 | 144900 | 21468587700 | 162000 | 161900 | 162000 | 161600 | 388 |
| 277 | 20230726 | 144800 | 21405785400 | 161900 | 162000 | 162000 | 161800 | 325 |
| 278 | 20230726 | 144700 | 21353154500 | 162000 | 162100 | 162100 | 161800 | 286 |
| 279 | 20230726 | 144600 | 21306819500 | 162000 | 162100 | 162100 | 161900 | 232 |
| 280 | 20230726 | 144500 | 21269232500 | 162000 | 162100 | 162100 | 162000 | 136 |
| 281 | 20230726 | 144400 | 21247194300 | 162100 | 162300 | 162400 | 162100 | 310 |
| 282 | 20230726 | 144300 | 21196909000 | 161800 | 161600 | 162400 | 161600 | 188 |
| 283 | 20230726 | 144200 | 21166399000 | 161400 | 162200 | 162300 | 161400 | 235 |
| 284 | 20230726 | 144100 | 21128359500 | 162400 | 162300 | 162400 | 162200 | 159 |
| 285 | 20230726 | 144000 | 21102549300 | 162400 | 162300 | 162400 | 162200 | 181 |
| 286 | 20230726 | 143900 | 21073167900 | 162400 | 162600 | 162600 | 162200 | 123 |
| 287 | 20230726 | 143800 | 21053187000 | 162600 | 162700 | 162800 | 162200 | 203 |
| 288 | 20230726 | 143700 | 21020196600 | 162100 | 162100 | 162800 | 162100 | 235 |
| 289 | 20230726 | 143600 | 20981979100 | 162800 | 162500 | 162800 | 162000 | 273 |
| 290 | 20230726 | 143500 | 20937587700 | 162600 | 162500 | 162700 | 162000 | 219 |
| 291 | 20230726 | 143400 | 20902048700 | 162600 | 162600 | 162700 | 162400 | 172 |
| 292 | 20230726 | 143300 | 20874082500 | 162700 | 162600 | 162800 | 162500 | 186 |
| 293 | 20230726 | 143200 | 20843828900 | 162700 | 162800 | 163000 | 162500 | 199 |
| 294 | 20230726 | 143100 | 20811421900 | 163000 | 162600 | 163100 | 162600 | 268 |
| 295 | 20230726 | 143000 | 20767765800 | 162600 | 162600 | 163000 | 162500 | 839 |
| 296 | 20230726 | 142900 | 20631202900 | 162600 | 162500 | 162600 | 162500 | 98 |
| 297 | 20230726 | 142800 | 20615274100 | 162500 | 162600 | 162800 | 162500 | 232 |
| 298 | 20230726 | 142700 | 20577547700 | 162600 | 162300 | 162600 | 162200 | 197 |
| 299 | 20230726 | 142600 | 20545560400 | 162100 | 161400 | 162500 | 161400 | 293 |
| 300 | 20230726 | 142500 | 20498193000 | 161400 | 161400 | 161500 | 161300 | 100 |
| 301 | 20230726 | 142400 | 20482052600 | 161400 | 161300 | 161500 | 161300 | 175 |
| 302 | 20230726 | 142300 | 20453810900 | 161200 | 161100 | 161200 | 161000 | 195 |
| 303 | 20230726 | 142200 | 20422403800 | 161100 | 161000 | 161200 | 161000 | 109 |
| 304 | 20230726 | 142100 | 20404854100 | 161400 | 161000 | 161400 | 160900 | 296 |
| 305 | 20230726 | 142000 | 20357183000 | 161000 | 161700 | 161800 | 160800 | 1034 |
| 306 | 20230726 | 141900 | 20190461300 | 161700 | 161700 | 161800 | 161600 | 150 |
| 307 | 20230726 | 141800 | 20166204900 | 161800 | 161700 | 161800 | 161600 | 293 |
| 308 | 20230726 | 141700 | 20118818600 | 161700 | 161200 | 161800 | 161200 | 385 |
| 309 | 20230726 | 141600 | 20056696800 | 161200 | 161100 | 161300 | 161000 | 416 |
| 310 | 20230726 | 141500 | 19989667700 | 161100 | 161100 | 161200 | 161000 | 339 |
| 311 | 20230726 | 141400 | 19935054200 | 161100 | 161600 | 161600 | 161100 | 642 |
| 312 | 20230726 | 141300 | 19831504000 | 161500 | 161500 | 161600 | 161500 | 574 |
| 313 | 20230726 | 141200 | 19738799300 | 161500 | 161700 | 161800 | 161500 | 510 |
| 314 | 20230726 | 141100 | 19656355400 | 161700 | 162600 | 162600 | 161700 | 218 |
| 315 | 20230726 | 141000 | 19621068400 | 162600 | 162000 | 162600 | 161800 | 1099 |
| 316 | 20230726 | 140900 | 19443004000 | 162000 | 162000 | 162100 | 161900 | 248 |
| 317 | 20230726 | 140800 | 19402832500 | 161900 | 162500 | 162500 | 161900 | 429 |
| 318 | 20230726 | 140700 | 19333228500 | 162800 | 163000 | 163000 | 162400 | 185 |
| 319 | 20230726 | 140600 | 19303168900 | 163000 | 161900 | 163300 | 161800 | 999 |
| 320 | 20230726 | 140500 | 19141267300 | 161900 | 162300 | 162300 | 161900 | 877 |
| 321 | 20230726 | 140400 | 18999139700 | 162300 | 162100 | 162500 | 162100 | 629 |
| 322 | 20230726 | 140300 | 18897038900 | 162200 | 162100 | 162400 | 162100 | 871 |
| 323 | 20230726 | 140200 | 18755740600 | 162100 | 162300 | 162400 | 162100 | 576 |
| 324 | 20230726 | 140100 | 18662335700 | 162300 | 163300 | 163300 | 162300 | 534 |
| 325 | 20230726 | 140000 | 18575481000 | 163200 | 163600 | 163600 | 162700 | 371 |
| 326 | 20230726 | 135900 | 18514867700 | 163600 | 163800 | 164000 | 162700 | 575 |
| 327 | 20230726 | 135800 | 18420719700 | 163800 | 163900 | 164200 | 163700 | 1220 |
| 328 | 20230726 | 135700 | 18220735000 | 164000 | 164000 | 164100 | 163900 | 799 |
| 329 | 20230726 | 135600 | 18089723200 | 164000 | 162400 | 164100 | 162400 | 1491 |
| 330 | 20230726 | 135500 | 17846202600 | 162400 | 162900 | 163000 | 162400 | 872 |
| 331 | 20230726 | 135400 | 17704293700 | 162900 | 163100 | 163200 | 162900 | 508 |
| 332 | 20230726 | 135300 | 17621444200 | 163200 | 163200 | 163700 | 163100 | 768 |
| 333 | 20230726 | 135200 | 17495967900 | 163600 | 163500 | 163600 | 163200 | 924 |
| 334 | 20230726 | 135100 | 17344861200 | 163500 | 163100 | 163900 | 163000 | 735 |
| 335 | 20230726 | 135000 | 17224741400 | 163100 | 163200 | 163200 | 163000 | 246 |
| 336 | 20230726 | 134900 | 17184620100 | 163200 | 163700 | 163700 | 163200 | 262 |
| 337 | 20230726 | 134800 | 17141805100 | 163700 | 163400 | 163700 | 163400 | 341 |
| 338 | 20230726 | 134700 | 17086023700 | 163400 | 164000 | 164000 | 163400 | 279 |
| 339 | 20230726 | 134600 | 17040308400 | 164000 | 164000 | 164200 | 163900 | 260 |
| 340 | 20230726 | 134500 | 16997638800 | 164300 | 164100 | 164300 | 163600 | 731 |
| 341 | 20230726 | 134400 | 16877674000 | 164000 | 163200 | 164000 | 163100 | 506 |
| 342 | 20230726 | 134300 | 16794981900 | 163200 | 163300 | 163300 | 163100 | 543 |
| 343 | 20230726 | 134200 | 16706342600 | 163400 | 163300 | 163500 | 163300 | 198 |
| 344 | 20230726 | 134100 | 16673992600 | 163200 | 163200 | 163300 | 163200 | 302 |
| 345 | 20230726 | 134000 | 16624687700 | 163200 | 164500 | 164600 | 163200 | 808 |
| 346 | 20230726 | 133900 | 16492061600 | 164500 | 165200 | 165200 | 164500 | 772 |
| 347 | 20230726 | 133800 | 16364657000 | 165400 | 165600 | 165800 | 164900 | 973 |
| 348 | 20230726 | 133700 | 16203782300 | 165500 | 165100 | 165700 | 165000 | 1757 |
| 349 | 20230726 | 133600 | 15913548000 | 165100 | 164100 | 165100 | 163800 | 1515 |
| 350 | 20230726 | 133500 | 15664399600 | 164000 | 163100 | 164000 | 163100 | 620 |
| 351 | 20230726 | 133400 | 15563155400 | 163500 | 164100 | 164200 | 162800 | 418 |
| 352 | 20230726 | 133300 | 15494771100 | 164100 | 163200 | 164200 | 163200 | 775 |
| 353 | 20230726 | 133200 | 15367736900 | 163200 | 163100 | 163600 | 162700 | 673 |
| 354 | 20230726 | 133100 | 15257904300 | 163100 | 163300 | 163300 | 163100 | 140 |
| 355 | 20230726 | 133000 | 15235051700 | 163300 | 163900 | 163900 | 163000 | 851 |
| 356 | 20230726 | 132900 | 15095939900 | 164000 | 164000 | 164300 | 163900 | 214 |
| 357 | 20230726 | 132800 | 15060826000 | 164400 | 164300 | 164400 | 164000 | 409 |
| 358 | 20230726 | 132700 | 14993647400 | 164200 | 164500 | 164500 | 164200 | 256 |
| 359 | 20230726 | 132600 | 14951577800 | 164500 | 164800 | 164900 | 164200 | 250 |
| 360 | 20230726 | 132500 | 14910437200 | 164300 | 165900 | 165900 | 164300 | 649 |
| 361 | 20230726 | 132400 | 14803113700 | 165900 | 164800 | 166000 | 164800 | 3934 |
| 362 | 20230726 | 132300 | 14152896800 | 164800 | 164000 | 164800 | 164000 | 1199 |
| 363 | 20230726 | 132200 | 13955852900 | 163900 | 163800 | 163900 | 163500 | 283 |
| 364 | 20230726 | 132100 | 13909505400 | 163800 | 163500 | 163800 | 163500 | 292 |
| 365 | 20230726 | 132000 | 13861700100 | 163600 | 163800 | 163800 | 163500 | 133 |
| 366 | 20230726 | 131900 | 13839942500 | 163400 | 163300 | 163800 | 163300 | 990 |
| 367 | 20230726 | 131800 | 13677942500 | 163200 | 162800 | 163300 | 162800 | 760 |
| 368 | 20230726 | 131700 | 13554022600 | 162900 | 162800 | 162900 | 162800 | 325 |
| 369 | 20230726 | 131600 | 13501106000 | 162800 | 162900 | 162900 | 162800 | 113 |
| 370 | 20230726 | 131500 | 13482700700 | 162900 | 163100 | 163100 | 162900 | 245 |
| 371 | 20230726 | 131400 | 13442761500 | 163100 | 163100 | 163300 | 163100 | 400 |
| 372 | 20230726 | 131300 | 13377479700 | 163100 | 163000 | 163300 | 162900 | 383 |
| 373 | 20230726 | 131200 | 13315013600 | 162900 | 162900 | 162900 | 162700 | 252 |
| 374 | 20230726 | 131100 | 13273981100 | 162800 | 162700 | 162900 | 162700 | 224 |
| 375 | 20230726 | 131000 | 13237533500 | 162800 | 162600 | 162900 | 162500 | 416 |
| 376 | 20230726 | 130900 | 13169837100 | 162600 | 162300 | 162600 | 162200 | 136 |
| 377 | 20230726 | 130800 | 13147763800 | 162200 | 162200 | 162300 | 162200 | 46 |
| 378 | 20230726 | 130700 | 13140301000 | 162300 | 162300 | 162400 | 162300 | 89 |
| 379 | 20230726 | 130600 | 13125856100 | 162400 | 162000 | 162400 | 162000 | 289 |
| 380 | 20230726 | 130500 | 13079003500 | 162000 | 162200 | 162200 | 162000 | 282 |
| 381 | 20230726 | 130400 | 13033290000 | 162200 | 162300 | 162300 | 162200 | 158 |
| 382 | 20230726 | 130300 | 13007657400 | 162300 | 162400 | 162400 | 162300 | 43 |
| 383 | 20230726 | 130200 | 13000678400 | 162600 | 162500 | 162600 | 162200 | 579 |
| 384 | 20230726 | 130100 | 12906696800 | 162500 | 162700 | 162800 | 162300 | 327 |
| 385 | 20230726 | 130000 | 12853574300 | 162700 | 162700 | 162700 | 162400 | 346 |
| 386 | 20230726 | 125900 | 12797346200 | 162600 | 162800 | 162800 | 162600 | 275 |
| 387 | 20230726 | 125800 | 12752610000 | 162800 | 162900 | 162900 | 162700 | 221 |
| 388 | 20230726 | 125700 | 12716630800 | 162900 | 162900 | 162900 | 162600 | 106 |
| 389 | 20230726 | 125600 | 12699363900 | 162900 | 162400 | 162900 | 162300 | 373 |
| 390 | 20230726 | 125500 | 12638738500 | 162300 | 162400 | 162400 | 162300 | 89 |
| 391 | 20230726 | 125400 | 12624285800 | 162500 | 162500 | 162500 | 162500 | 87 |
| 392 | 20230726 | 125300 | 12610148300 | 162500 | 162500 | 162600 | 162500 | 73 |
| 393 | 20230726 | 125200 | 12598283700 | 162600 | 162500 | 162600 | 162500 | 25 |
| 394 | 20230726 | 125100 | 12594221000 | 162500 | 162500 | 162600 | 162500 | 212 |
| 395 | 20230726 | 125000 | 12559764200 | 162400 | 162600 | 162600 | 162400 | 150 |
| 396 | 20230726 | 124900 | 12535380200 | 162600 | 162500 | 162600 | 162400 | 53 |
| 397 | 20230726 | 124800 | 12526765100 | 162500 | 162900 | 163000 | 162500 | 238 |
| 398 | 20230726 | 124700 | 12488008300 | 162900 | 163000 | 163000 | 162900 | 199 |
| 399 | 20230726 | 124600 | 12455583400 | 162900 | 162600 | 163200 | 162600 | 18 |
| 400 | 20230726 | 124500 | 12452653600 | 162600 | 162900 | 163200 | 162600 | 308 |
| 401 | 20230726 | 124400 | 12402462000 | 162600 | 163000 | 163000 | 162400 | 231 |
| 402 | 20230726 | 124300 | 12364814000 | 162900 | 162400 | 162900 | 162400 | 202 |
| 403 | 20230726 | 124200 | 12331952500 | 162400 | 162500 | 162500 | 162400 | 193 |
| 404 | 20230726 | 124100 | 12300593700 | 162500 | 162500 | 162500 | 162500 | 33 |
| 405 | 20230726 | 124000 | 12295231200 | 162400 | 162500 | 162600 | 162300 | 136 |
| 406 | 20230726 | 123900 | 12273141600 | 162500 | 163000 | 163000 | 162500 | 353 |
| 407 | 20230726 | 123800 | 12215674300 | 163000 | 162900 | 163000 | 162900 | 223 |
| 408 | 20230726 | 123700 | 12179344700 | 162900 | 163100 | 163200 | 162900 | 216 |
| 409 | 20230726 | 123600 | 12144127500 | 163200 | 163100 | 163200 | 163100 | 161 |
| 410 | 20230726 | 123500 | 12117853100 | 163200 | 162900 | 163200 | 162900 | 515 |
| 411 | 20230726 | 123400 | 12033885300 | 163000 | 163000 | 163000 | 162300 | 100 |
| 412 | 20230726 | 123300 | 12017592300 | 163000 | 162900 | 163000 | 162900 | 304 |
| 413 | 20230726 | 123200 | 11968060800 | 163000 | 162800 | 163000 | 162300 | 291 |
| 414 | 20230726 | 123100 | 11920690000 | 162900 | 162900 | 162900 | 162800 | 279 |
| 415 | 20230726 | 123000 | 11875257400 | 162900 | 162900 | 162900 | 162700 | 259 |
| 416 | 20230726 | 122900 | 11833086100 | 162900 | 162100 | 162900 | 162100 | 94 |
| 417 | 20230726 | 122800 | 11817810000 | 162000 | 162200 | 162200 | 162000 | 456 |
| 418 | 20230726 | 122700 | 11743901400 | 162200 | 162800 | 163000 | 162200 | 266 |
| 419 | 20230726 | 122600 | 11700650600 | 162900 | 162900 | 162900 | 162900 | 73 |
| 420 | 20230726 | 122500 | 11688758900 | 162900 | 162700 | 162900 | 162200 | 433 |
| 421 | 20230726 | 122400 | 11618408700 | 162900 | 162800 | 163000 | 162300 | 150 |
| 422 | 20230726 | 122300 | 11594018300 | 163000 | 162300 | 163000 | 162300 | 163 |
| 423 | 20230726 | 122200 | 11567474900 | 162400 | 162700 | 162700 | 162300 | 86 |
| 424 | 20230726 | 122100 | 11553497300 | 162800 | 162900 | 162900 | 162800 | 64 |
| 425 | 20230726 | 122000 | 11543075700 | 163000 | 162600 | 163100 | 162600 | 122 |
| 426 | 20230726 | 121900 | 11523200600 | 162600 | 162600 | 162600 | 162300 | 104 |
| 427 | 20230726 | 121800 | 11506302600 | 162600 | 162400 | 162600 | 162400 | 36 |
| 428 | 20230726 | 121700 | 11500452400 | 162500 | 162600 | 162700 | 162500 | 123 |
| 429 | 20230726 | 121600 | 11480455100 | 162600 | 162700 | 162700 | 162600 | 81 |
| 430 | 20230726 | 121500 | 11467280100 | 162700 | 162700 | 162700 | 162600 | 46 |
| 431 | 20230726 | 121400 | 11459796300 | 162600 | 162900 | 163200 | 162300 | 390 |
| 432 | 20230726 | 121300 | 11396392000 | 163200 | 162900 | 163200 | 162900 | 38 |
| 433 | 20230726 | 121200 | 11390196800 | 163000 | 162900 | 163000 | 162900 | 100 |
| 434 | 20230726 | 121100 | 11373903800 | 162900 | 162700 | 163100 | 162700 | 106 |
| 435 | 20230726 | 121000 | 11356645200 | 162700 | 162300 | 162700 | 162300 | 181 |
| 436 | 20230726 | 120900 | 11327260100 | 162900 | 162400 | 163200 | 162400 | 224 |
| 437 | 20230726 | 120800 | 11290787900 | 162400 | 162600 | 162600 | 162300 | 137 |
| 438 | 20230726 | 120700 | 11268534800 | 162600 | 162700 | 162700 | 162600 | 33 |
| 439 | 20230726 | 120600 | 11263166100 | 162900 | 163000 | 163000 | 162900 | 15 |
| 440 | 20230726 | 120500 | 11260721900 | 163000 | 162900 | 163000 | 162600 | 71 |
| 441 | 20230726 | 120400 | 11249155900 | 163300 | 163300 | 163300 | 162700 | 755 |
| 442 | 20230726 | 120300 | 11125974900 | 163300 | 163400 | 163400 | 163300 | 75 |
| 443 | 20230726 | 120200 | 11113725300 | 163300 | 163300 | 163300 | 163200 | 152 |
| 444 | 20230726 | 120100 | 11088903800 | 163300 | 163500 | 163600 | 163300 | 87 |
| 445 | 20230726 | 120000 | 11074681100 | 163500 | 163600 | 163600 | 163500 | 189 |
| 446 | 20230726 | 115900 | 11043775300 | 163500 | 163600 | 163600 | 163500 | 177 |
| 447 | 20230726 | 115800 | 11014833400 | 163600 | 163300 | 163600 | 163300 | 199 |
| 448 | 20230726 | 115700 | 10982295600 | 163400 | 163500 | 163600 | 163400 | 98 |
| 449 | 20230726 | 115600 | 10966272100 | 163500 | 163600 | 163600 | 163500 | 153 |
| 450 | 20230726 | 115500 | 10941248400 | 163600 | 163500 | 163800 | 163100 | 383 |
| 451 | 20230726 | 115400 | 10878623600 | 163500 | 163800 | 163800 | 163500 | 34 |
| 452 | 20230726 | 115300 | 10873058300 | 163000 | 163100 | 164000 | 162000 | 1741 |
| 453 | 20230726 | 115200 | 10589546400 | 163100 | 163200 | 163200 | 163000 | 36 |
| 454 | 20230726 | 115100 | 10583673300 | 163100 | 162900 | 163100 | 162700 | 157 |
| 455 | 20230726 | 115000 | 10558106600 | 162900 | 163100 | 163100 | 162900 | 318 |
| 456 | 20230726 | 114900 | 10506249100 | 163200 | 163100 | 163200 | 163000 | 89 |
| 457 | 20230726 | 114800 | 10491728400 | 163100 | 163000 | 163100 | 163000 | 50 |
| 458 | 20230726 | 114700 | 10483574900 | 163200 | 163000 | 163200 | 162900 | 38 |
| 459 | 20230726 | 114600 | 10477374100 | 163200 | 163100 | 163300 | 163000 | 128 |
| 460 | 20230726 | 114500 | 10456488900 | 162700 | 163300 | 163300 | 162600 | 45 |
| 461 | 20230726 | 114400 | 10449148900 | 163200 | 162600 | 163300 | 162500 | 1007 |
| 462 | 20230726 | 114300 | 10285197700 | 162600 | 162500 | 162600 | 162500 | 279 |
| 463 | 20230726 | 114200 | 10239842500 | 162500 | 162600 | 162600 | 162500 | 34 |
| 464 | 20230726 | 114100 | 10234315300 | 162600 | 162600 | 162600 | 162500 | 45 |
| 465 | 20230726 | 114000 | 10226999900 | 162600 | 162200 | 162600 | 162200 | 634 |
| 466 | 20230726 | 113900 | 10124079600 | 162300 | 162200 | 162300 | 162100 | 585 |
| 467 | 20230726 | 113800 | 10029193700 | 162300 | 162200 | 162300 | 162200 | 252 |
| 468 | 20230726 | 113700 | 9988318600 | 162300 | 162200 | 162300 | 162200 | 33 |
| 469 | 20230726 | 113600 | 9982965400 | 162200 | 162300 | 162300 | 162200 | 18 |
| 470 | 20230726 | 113500 | 9980045500 | 162200 | 162200 | 162200 | 162200 | 144 |
| 471 | 20230726 | 113400 | 9956688700 | 162300 | 162200 | 162300 | 162200 | 82 |
| 472 | 20230726 | 113300 | 9943387200 | 162300 | 162200 | 162300 | 162100 | 532 |
| 473 | 20230726 | 113200 | 9857139000 | 162200 | 162300 | 162300 | 162200 | 254 |
| 474 | 20230726 | 113100 | 9815923400 | 162400 | 162300 | 162400 | 162300 | 120 |
| 475 | 20230726 | 113000 | 9796438200 | 162400 | 162400 | 162400 | 162300 | 27 |
| 476 | 20230726 | 112900 | 9792054400 | 162400 | 162100 | 162600 | 162000 | 466 |
| 477 | 20230726 | 112800 | 9716417100 | 162100 | 162000 | 162100 | 162000 | 85 |
| 478 | 20230726 | 112700 | 9702644400 | 162000 | 162100 | 162100 | 162000 | 59 |
| 479 | 20230726 | 112600 | 9693082000 | 162100 | 162300 | 162300 | 162100 | 115 |
| 480 | 20230726 | 112500 | 9674428400 | 162500 | 162000 | 162500 | 161900 | 978 |
| 481 | 20230726 | 112400 | 9515791900 | 162000 | 161900 | 162000 | 161900 | 46 |
| 482 | 20230726 | 112300 | 9508343300 | 161900 | 161900 | 162000 | 161900 | 74 |
| 483 | 20230726 | 112200 | 9496360400 | 162000 | 161900 | 162000 | 161900 | 34 |
| 484 | 20230726 | 112100 | 9490854000 | 161900 | 161900 | 162000 | 161900 | 263 |
| 485 | 20230726 | 112000 | 9448253300 | 161900 | 161900 | 162000 | 161900 | 207 |
| 486 | 20230726 | 111900 | 9414732300 | 161900 | 162000 | 162000 | 161900 | 38 |
| 487 | 20230726 | 111800 | 9408579100 | 161900 | 162100 | 162100 | 161900 | 612 |
| 488 | 20230726 | 111700 | 9309438700 | 162000 | 162100 | 162100 | 162000 | 394 |
| 489 | 20230726 | 111600 | 9245571700 | 162100 | 162100 | 162200 | 162100 | 160 |
| 490 | 20230726 | 111500 | 9219635300 | 162100 | 162300 | 162300 | 162100 | 353 |
| 491 | 20230726 | 111400 | 9162375700 | 162300 | 162300 | 162300 | 162300 | 61 |
| 492 | 20230726 | 111300 | 9152475400 | 162300 | 162300 | 162400 | 162300 | 115 |
| 493 | 20230726 | 111200 | 9133810800 | 162400 | 162400 | 162500 | 162400 | 220 |
| 494 | 20230726 | 111100 | 9098081900 | 162400 | 162500 | 162500 | 162400 | 171 |
| 495 | 20230726 | 111000 | 9070299200 | 162500 | 162600 | 162600 | 162500 | 103 |
| 496 | 20230726 | 110900 | 9053556200 | 162500 | 162500 | 162600 | 162500 | 232 |
| 497 | 20230726 | 110800 | 9015855600 | 162500 | 162500 | 162600 | 162500 | 181 |
| 498 | 20230726 | 110700 | 8986439400 | 162600 | 162600 | 162600 | 162500 | 143 |
| 499 | 20230726 | 110600 | 8963201600 | 162500 | 162600 | 162600 | 162500 | 210 |
| 500 | 20230726 | 110500 | 8929065100 | 162600 | 163100 | 163100 | 162600 | 1795 |
| 501 | 20230726 | 110400 | 8636535600 | 163200 | 163300 | 163300 | 163200 | 164 |
| 502 | 20230726 | 110300 | 8609768400 | 163200 | 163300 | 163300 | 163200 | 158 |
| 503 | 20230726 | 110200 | 8583980800 | 163200 | 163300 | 163300 | 163200 | 87 |
| 504 | 20230726 | 110100 | 8569778300 | 163300 | 163100 | 163300 | 163000 | 156 |
| 505 | 20230726 | 110000 | 8544330600 | 163100 | 163100 | 163100 | 163000 | 339 |
| 506 | 20230726 | 105900 | 8489040200 | 163100 | 163000 | 163100 | 163000 | 82 |
| 507 | 20230726 | 105800 | 8475671600 | 163100 | 162900 | 163100 | 162900 | 298 |
| 508 | 20230726 | 105700 | 8427101300 | 163000 | 163000 | 163000 | 162900 | 121 |
| 509 | 20230726 | 105600 | 8407382400 | 163000 | 163200 | 163300 | 163000 | 511 |
| 510 | 20230726 | 105500 | 8324033400 | 163200 | 163300 | 163300 | 163200 | 68 |
| 511 | 20230726 | 105400 | 8312934700 | 163200 | 163500 | 163500 | 163200 | 150 |
| 512 | 20230726 | 105300 | 8288423400 | 163600 | 163600 | 163800 | 163600 | 89 |
| 513 | 20230726 | 105200 | 8273858500 | 163600 | 163500 | 163900 | 163500 | 575 |
| 514 | 20230726 | 105100 | 8179669600 | 163600 | 163800 | 163800 | 163200 | 168 |
| 515 | 20230726 | 105000 | 8152222500 | 163200 | 163800 | 163900 | 163000 | 616 |
| 516 | 20230726 | 104900 | 8051605200 | 163800 | 163500 | 163800 | 163200 | 186 |
| 517 | 20230726 | 104800 | 8021198200 | 163500 | 163900 | 163900 | 163500 | 709 |
| 518 | 20230726 | 104700 | 7905078600 | 163800 | 163600 | 164000 | 163300 | 738 |
| 519 | 20230726 | 104600 | 7784277800 | 163600 | 164200 | 164200 | 163600 | 340 |
| 520 | 20230726 | 104500 | 7728570500 | 164100 | 163600 | 164300 | 163600 | 977 |
| 521 | 20230726 | 104400 | 7568447100 | 163600 | 162900 | 163600 | 162900 | 226 |
| 522 | 20230726 | 104300 | 7531546700 | 163500 | 162800 | 163500 | 162800 | 780 |
| 523 | 20230726 | 104200 | 7404426300 | 162800 | 162800 | 162800 | 162800 | 172 |
| 524 | 20230726 | 104100 | 7376424700 | 162700 | 162400 | 162900 | 162400 | 380 |
| 525 | 20230726 | 104000 | 7314575600 | 162500 | 162400 | 162500 | 162400 | 125 |
| 526 | 20230726 | 103900 | 7294265000 | 162400 | 162400 | 162400 | 162400 | 161 |
| 527 | 20230726 | 103800 | 7268118600 | 162100 | 162100 | 162800 | 162100 | 721 |
| 528 | 20230726 | 103700 | 7150921600 | 162000 | 162100 | 162100 | 162000 | 313 |
| 529 | 20230726 | 103600 | 7100195400 | 162200 | 162700 | 162700 | 162200 | 263 |
| 530 | 20230726 | 103500 | 7057512000 | 162700 | 162300 | 162700 | 162200 | 104 |
| 531 | 20230726 | 103400 | 7040631500 | 162200 | 162300 | 162400 | 162200 | 259 |
| 532 | 20230726 | 103300 | 6998588000 | 162300 | 162700 | 162800 | 162200 | 383 |
| 533 | 20230726 | 103200 | 6936384600 | 162700 | 162700 | 162800 | 162700 | 338 |
| 534 | 20230726 | 103100 | 6881390200 | 162700 | 162400 | 162900 | 162400 | 471 |
| 535 | 20230726 | 103000 | 6804761200 | 162400 | 162400 | 162500 | 162400 | 248 |
| 536 | 20230726 | 102900 | 6764468300 | 162500 | 162500 | 162500 | 162200 | 177 |
| 537 | 20230726 | 102800 | 6735709500 | 162600 | 162400 | 162600 | 161800 | 684 |
| 538 | 20230726 | 102700 | 6624798800 | 162400 | 162700 | 162700 | 162200 | 344 |
| 539 | 20230726 | 102600 | 6568926400 | 162200 | 162100 | 162200 | 162100 | 56 |
| 540 | 20230726 | 102500 | 6559844200 | 162100 | 162200 | 162900 | 162100 | 421 |
| 541 | 20230726 | 102400 | 6491546100 | 162100 | 162000 | 163000 | 162000 | 793 |
| 542 | 20230726 | 102300 | 6362687100 | 162100 | 162000 | 162200 | 162000 | 943 |
| 543 | 20230726 | 102200 | 6209849100 | 162100 | 162100 | 162100 | 162000 | 336 |
| 544 | 20230726 | 102100 | 6155401600 | 162000 | 161900 | 162100 | 161900 | 275 |
| 545 | 20230726 | 102000 | 6110854800 | 162000 | 162100 | 162100 | 161900 | 821 |
| 546 | 20230726 | 101900 | 5977872500 | 162000 | 162300 | 162300 | 162000 | 857 |
| 547 | 20230726 | 101800 | 5838920700 | 162300 | 162300 | 162300 | 162200 | 468 |
| 548 | 20230726 | 101700 | 5762973000 | 162400 | 162900 | 162900 | 162300 | 1704 |
| 549 | 20230726 | 101600 | 5485921500 | 162900 | 163000 | 163000 | 162900 | 50 |
| 550 | 20230726 | 101500 | 5477775500 | 162900 | 163100 | 163100 | 162900 | 146 |
| 551 | 20230726 | 101400 | 5453976100 | 163000 | 163000 | 163000 | 163000 | 97 |
| 552 | 20230726 | 101300 | 5438165100 | 163100 | 163300 | 163400 | 163100 | 160 |
| 553 | 20230726 | 101200 | 5412047400 | 163300 | 163100 | 163300 | 163100 | 332 |
| 554 | 20230726 | 101100 | 5357893200 | 163100 | 162700 | 163100 | 162700 | 402 |
| 555 | 20230726 | 101000 | 5292391800 | 162700 | 162800 | 163100 | 162700 | 886 |
| 556 | 20230726 | 100900 | 5148043600 | 162800 | 162800 | 162900 | 162700 | 270 |
| 557 | 20230726 | 100800 | 5104095600 | 162700 | 162800 | 162800 | 162700 | 217 |
| 558 | 20230726 | 100700 | 5068788700 | 162700 | 162700 | 162700 | 162700 | 132 |
| 559 | 20230726 | 100600 | 5047312300 | 162700 | 162800 | 162800 | 162700 | 108 |
| 560 | 20230726 | 100500 | 5029733100 | 162800 | 162700 | 162800 | 162700 | 167 |
| 561 | 20230726 | 100400 | 5002559900 | 162800 | 162700 | 162800 | 162700 | 225 |
| 562 | 20230726 | 100300 | 4965951700 | 162600 | 162500 | 162600 | 162500 | 414 |
| 563 | 20230726 | 100200 | 4898644300 | 162600 | 162800 | 162900 | 162600 | 844 |
| 564 | 20230726 | 100100 | 4761314800 | 162900 | 163200 | 163200 | 162800 | 719 |
| 565 | 20230726 | 100000 | 4644145300 | 163200 | 163100 | 163200 | 163000 | 874 |
| 566 | 20230726 | 095900 | 4501644400 | 163100 | 163100 | 163100 | 163100 | 104 |
| 567 | 20230726 | 095800 | 4484682000 | 163100 | 163200 | 163200 | 163100 | 439 |
| 568 | 20230726 | 095700 | 4413072300 | 163200 | 163400 | 163400 | 163200 | 191 |
| 569 | 20230726 | 095600 | 4381879200 | 163300 | 163600 | 163600 | 163300 | 350 |
| 570 | 20230726 | 095500 | 4324673100 | 163500 | 163400 | 163500 | 163400 | 212 |
| 571 | 20230726 | 095400 | 4290016000 | 163400 | 163500 | 163600 | 163400 | 233 |
| 572 | 20230726 | 095300 | 4251930600 | 163400 | 163500 | 163500 | 163400 | 334 |
| 573 | 20230726 | 095200 | 4197328200 | 163500 | 163600 | 163600 | 163500 | 90 |
| 574 | 20230726 | 095100 | 4182612500 | 163500 | 163600 | 163900 | 163500 | 215 |
| 575 | 20230726 | 095000 | 4147438300 | 163700 | 163900 | 163900 | 163600 | 499 |
| 576 | 20230726 | 094900 | 4065731100 | 163900 | 163900 | 164000 | 163800 | 633 |
| 577 | 20230726 | 094800 | 3961986500 | 163900 | 164100 | 164100 | 163900 | 366 |
| 578 | 20230726 | 094700 | 3901981000 | 164000 | 164100 | 164100 | 164000 | 213 |
| 579 | 20230726 | 094600 | 3867039400 | 164100 | 164100 | 164100 | 164000 | 40 |
| 580 | 20230726 | 094500 | 3860477500 | 164000 | 164200 | 164400 | 163900 | 510 |
| 581 | 20230726 | 094400 | 3776792600 | 164200 | 164400 | 164400 | 164100 | 327 |
| 582 | 20230726 | 094300 | 3723085400 | 164500 | 164500 | 164600 | 164500 | 212 |
| 583 | 20230726 | 094200 | 3688211000 | 164500 | 164700 | 164700 | 164500 | 158 |
| 584 | 20230726 | 094100 | 3662198600 | 164600 | 165000 | 165000 | 164600 | 299 |
| 585 | 20230726 | 094000 | 3612923700 | 165000 | 165000 | 165000 | 164900 | 156 |
| 586 | 20230726 | 093900 | 3587188700 | 165300 | 165000 | 165300 | 164900 | 254 |
| 587 | 20230726 | 093800 | 3545269700 | 165000 | 164800 | 165000 | 164800 | 949 |
| 588 | 20230726 | 093700 | 3388763000 | 164800 | 164900 | 164900 | 164700 | 257 |
| 589 | 20230726 | 093600 | 3346407800 | 164900 | 164900 | 165000 | 164800 | 155 |
| 590 | 20230726 | 093500 | 3320846900 | 164900 | 164900 | 164900 | 164600 | 222 |
| 591 | 20230726 | 093400 | 3284279200 | 164900 | 164300 | 165000 | 164300 | 231 |
| 592 | 20230726 | 093300 | 3246250600 | 164300 | 164200 | 164300 | 164200 | 269 |
| 593 | 20230726 | 093200 | 3202073600 | 164200 | 163600 | 164200 | 163500 | 586 |
| 594 | 20230726 | 093100 | 3106156700 | 163600 | 163900 | 163900 | 163600 | 360 |
| 595 | 20230726 | 093000 | 3047183600 | 164200 | 163800 | 164300 | 163800 | 127 |
| 596 | 20230726 | 092900 | 3026348100 | 163800 | 163800 | 164100 | 163800 | 499 |
| 597 | 20230726 | 092800 | 2944567700 | 163700 | 163900 | 164200 | 163700 | 193 |
| 598 | 20230726 | 092700 | 2912937400 | 163900 | 164500 | 164500 | 163800 | 355 |
| 599 | 20230726 | 092600 | 2854666700 | 164500 | 164000 | 164500 | 164000 | 314 |
| 600 | 20230726 | 092500 | 2803052000 | 164400 | 163800 | 164400 | 163800 | 388 |
| 601 | 20230726 | 092400 | 2739444000 | 163800 | 163500 | 163900 | 163300 | 399 |
| 602 | 20230726 | 092300 | 2674181300 | 163500 | 165100 | 165100 | 163500 | 602 |
| 603 | 20230726 | 092200 | 2575262300 | 165100 | 164200 | 165300 | 164200 | 784 |
| 604 | 20230726 | 092100 | 2446021600 | 164300 | 163500 | 164400 | 163500 | 259 |
| 605 | 20230726 | 092000 | 2403564800 | 163500 | 164000 | 164000 | 163500 | 567 |
| 606 | 20230726 | 091900 | 2310720200 | 164100 | 164400 | 164400 | 163700 | 108 |
| 607 | 20230726 | 091800 | 2292988500 | 164400 | 164100 | 164400 | 163600 | 478 |
| 608 | 20230726 | 091700 | 2214667100 | 163900 | 164400 | 164500 | 163900 | 265 |
| 609 | 20230726 | 091600 | 2171195800 | 164500 | 164800 | 164800 | 164000 | 102 |
| 610 | 20230726 | 091500 | 2154426600 | 164800 | 163600 | 165000 | 163600 | 186 |
| 611 | 20230726 | 091400 | 2123907100 | 163600 | 164900 | 165300 | 163600 | 665 |
| 612 | 20230726 | 091300 | 2014474700 | 165300 | 164800 | 165400 | 164800 | 111 |
| 613 | 20230726 | 091200 | 1996146500 | 164800 | 165500 | 165800 | 163600 | 639 |
| 614 | 20230726 | 091100 | 1890714800 | 165500 | 166200 | 166400 | 165500 | 592 |
| 615 | 20230726 | 091000 | 1792314400 | 166200 | 165300 | 166200 | 164800 | 255 |
| 616 | 20230726 | 090900 | 1750077100 | 165400 | 165500 | 166300 | 165300 | 650 |
| 617 | 20230726 | 090800 | 1642322800 | 165300 | 163800 | 165300 | 163800 | 1060 |
| 618 | 20230726 | 090700 | 1467699600 | 163800 | 163800 | 163800 | 163400 | 643 |
| 619 | 20230726 | 090600 | 1362474000 | 164100 | 163600 | 165000 | 163600 | 1568 |
| 620 | 20230726 | 090500 | 1104870000 | 163600 | 163100 | 165000 | 163000 | 1014 |
| 621 | 20230726 | 090400 | 939124200 | 163100 | 163500 | 163600 | 162800 | 1411 |
| 622 | 20230726 | 090300 | 708957500 | 163600 | 164000 | 164000 | 163600 | 918 |
| 623 | 20230726 | 090200 | 558524800 | 164000 | 163900 | 164200 | 163800 | 659 |
| 624 | 20230726 | 090100 | 450501300 | 163900 | 165100 | 165100 | 163800 | 1015 |
| 625 | 20230726 | 090000 | 283759900 | 165100 | 167100 | 167100 | 165100 | 1704 |