34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 3 | 20230726 | 191300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 4 | 20230726 | 191200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 5 | 20230726 | 191100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 6 | 20230726 | 191000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 7 | 20230726 | 190900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 8 | 20230726 | 190800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 9 | 20230726 | 190700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 10 | 20230726 | 190600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 11 | 20230726 | 190500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 12 | 20230726 | 190400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 13 | 20230726 | 190300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 14 | 20230726 | 190200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 15 | 20230726 | 190100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 16 | 20230726 | 190000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 17 | 20230726 | 185900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 18 | 20230726 | 185800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 19 | 20230726 | 185700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 20 | 20230726 | 185600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 21 | 20230726 | 185500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 22 | 20230726 | 185400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 23 | 20230726 | 185300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 24 | 20230726 | 185200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 25 | 20230726 | 185100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 26 | 20230726 | 185000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 27 | 20230726 | 184900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 28 | 20230726 | 184800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 29 | 20230726 | 184700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 30 | 20230726 | 184600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 31 | 20230726 | 184500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 32 | 20230726 | 184400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 33 | 20230726 | 184300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 34 | 20230726 | 184200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 35 | 20230726 | 184100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 36 | 20230726 | 184000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 37 | 20230726 | 183900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 38 | 20230726 | 183800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 39 | 20230726 | 183700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 40 | 20230726 | 183600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 41 | 20230726 | 183500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 42 | 20230726 | 183400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 43 | 20230726 | 183300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 44 | 20230726 | 183200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 45 | 20230726 | 183100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 46 | 20230726 | 183000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 47 | 20230726 | 182900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 48 | 20230726 | 182800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 49 | 20230726 | 182700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 50 | 20230726 | 182600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 51 | 20230726 | 182500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 52 | 20230726 | 182400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 53 | 20230726 | 182300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 54 | 20230726 | 182200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 55 | 20230726 | 182100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 56 | 20230726 | 182000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 57 | 20230726 | 181900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 58 | 20230726 | 181800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 59 | 20230726 | 181700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 60 | 20230726 | 181600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 61 | 20230726 | 181500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 62 | 20230726 | 181400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 63 | 20230726 | 181300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 64 | 20230726 | 181200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 65 | 20230726 | 181100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 66 | 20230726 | 181000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 67 | 20230726 | 180900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 68 | 20230726 | 180800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 69 | 20230726 | 180700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 70 | 20230726 | 180600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 71 | 20230726 | 180500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 72 | 20230726 | 180400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 73 | 20230726 | 180300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 74 | 20230726 | 180200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 75 | 20230726 | 180100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 76 | 20230726 | 180000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 77 | 20230726 | 175900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 78 | 20230726 | 175800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 79 | 20230726 | 175700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 80 | 20230726 | 175600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 81 | 20230726 | 175500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 82 | 20230726 | 175400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 83 | 20230726 | 175300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 84 | 20230726 | 175200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 85 | 20230726 | 175100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 86 | 20230726 | 175000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 87 | 20230726 | 174900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 88 | 20230726 | 174800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 89 | 20230726 | 174700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 90 | 20230726 | 174600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 91 | 20230726 | 174500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 92 | 20230726 | 174400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 93 | 20230726 | 174300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 94 | 20230726 | 174200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 95 | 20230726 | 174100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 96 | 20230726 | 174000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 97 | 20230726 | 173900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 98 | 20230726 | 173800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 99 | 20230726 | 173700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 100 | 20230726 | 173600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 101 | 20230726 | 173500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 102 | 20230726 | 173400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 103 | 20230726 | 173300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 104 | 20230726 | 173200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 105 | 20230726 | 173100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 106 | 20230726 | 173000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 107 | 20230726 | 172900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 108 | 20230726 | 172800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 109 | 20230726 | 172700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 110 | 20230726 | 172600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 111 | 20230726 | 172500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 112 | 20230726 | 172400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 113 | 20230726 | 172300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 114 | 20230726 | 172200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 115 | 20230726 | 172100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 116 | 20230726 | 172000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 117 | 20230726 | 171900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 118 | 20230726 | 171800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 119 | 20230726 | 171700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 120 | 20230726 | 171600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 121 | 20230726 | 171500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 122 | 20230726 | 171400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 123 | 20230726 | 171300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 124 | 20230726 | 171200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 125 | 20230726 | 171100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 126 | 20230726 | 171000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 127 | 20230726 | 170900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 128 | 20230726 | 170800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 129 | 20230726 | 170700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 130 | 20230726 | 170600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 131 | 20230726 | 170500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 132 | 20230726 | 170400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 133 | 20230726 | 170300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 134 | 20230726 | 170200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 135 | 20230726 | 170100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 136 | 20230726 | 170000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 137 | 20230726 | 165900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 138 | 20230726 | 165800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 139 | 20230726 | 165700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 140 | 20230726 | 165600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 141 | 20230726 | 165500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 142 | 20230726 | 165400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 143 | 20230726 | 165300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 144 | 20230726 | 165200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 145 | 20230726 | 165100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 146 | 20230726 | 165000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 147 | 20230726 | 164900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 148 | 20230726 | 164800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 149 | 20230726 | 164700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 150 | 20230726 | 164600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 151 | 20230726 | 164500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 152 | 20230726 | 164400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 153 | 20230726 | 164300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 154 | 20230726 | 164200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 155 | 20230726 | 164100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 156 | 20230726 | 164000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 157 | 20230726 | 163900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 158 | 20230726 | 163800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 159 | 20230726 | 163700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 160 | 20230726 | 163600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 161 | 20230726 | 163500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 162 | 20230726 | 163400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 163 | 20230726 | 163300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 164 | 20230726 | 163200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 165 | 20230726 | 163100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 166 | 20230726 | 163000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 167 | 20230726 | 162900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 168 | 20230726 | 162800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 169 | 20230726 | 162700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 170 | 20230726 | 162600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 171 | 20230726 | 162500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 172 | 20230726 | 162400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 173 | 20230726 | 162300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 174 | 20230726 | 162200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 175 | 20230726 | 162100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 176 | 20230726 | 162000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 177 | 20230726 | 161900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 178 | 20230726 | 161800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 179 | 20230726 | 161700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 180 | 20230726 | 161600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 181 | 20230726 | 161500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 182 | 20230726 | 161400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 183 | 20230726 | 161300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 184 | 20230726 | 161200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 185 | 20230726 | 161100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 186 | 20230726 | 161000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 187 | 20230726 | 160900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 188 | 20230726 | 160800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 189 | 20230726 | 160700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 190 | 20230726 | 160600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 191 | 20230726 | 160500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 192 | 20230726 | 160400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 193 | 20230726 | 160300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 194 | 20230726 | 160200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 195 | 20230726 | 160100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 196 | 20230726 | 160000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 197 | 20230726 | 155900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 198 | 20230726 | 155800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 199 | 20230726 | 155700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 200 | 20230726 | 155600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 201 | 20230726 | 155500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 202 | 20230726 | 155400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 203 | 20230726 | 155300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 204 | 20230726 | 155200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 205 | 20230726 | 155100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 206 | 20230726 | 155000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 207 | 20230726 | 154900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 208 | 20230726 | 154800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 209 | 20230726 | 154700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 210 | 20230726 | 154600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 211 | 20230726 | 154500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 212 | 20230726 | 154400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 213 | 20230726 | 154300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 214 | 20230726 | 154200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 215 | 20230726 | 154100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 216 | 20230726 | 154000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 217 | 20230726 | 153900 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 218 | 20230726 | 153800 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 219 | 20230726 | 153700 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 220 | 20230726 | 153600 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 221 | 20230726 | 153500 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 222 | 20230726 | 153400 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 223 | 20230726 | 153300 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 224 | 20230726 | 153200 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 225 | 20230726 | 153100 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 226 | 20230726 | 153000 | 45731181600 | 40600 | 40600 | 40600 | 40600 | 3813 |
| 227 | 20230726 | 152900 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 228 | 20230726 | 152800 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 229 | 20230726 | 152700 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 230 | 20230726 | 152600 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 231 | 20230726 | 152500 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 232 | 20230726 | 152400 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 233 | 20230726 | 152300 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 234 | 20230726 | 152200 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 235 | 20230726 | 152100 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 236 | 20230726 | 152000 | 45576373800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 237 | 20230726 | 151900 | 45576373800 | 40600 | 40650 | 40850 | 40550 | 784 |
| 238 | 20230726 | 151800 | 45544496050 | 40650 | 40800 | 40800 | 40650 | 644 |
| 239 | 20230726 | 151700 | 45518277150 | 40800 | 40850 | 40850 | 40600 | 632 |
| 240 | 20230726 | 151600 | 45492505300 | 40900 | 41150 | 41150 | 40850 | 569 |
| 241 | 20230726 | 151500 | 45469193550 | 41000 | 40850 | 41150 | 40850 | 899 |
| 242 | 20230726 | 151400 | 45432404850 | 40850 | 40800 | 40900 | 40750 | 486 |
| 243 | 20230726 | 151300 | 45412547800 | 40750 | 40500 | 40750 | 40500 | 304 |
| 244 | 20230726 | 151200 | 45400162600 | 40750 | 40300 | 40800 | 40300 | 1458 |
| 245 | 20230726 | 151100 | 45340887900 | 40200 | 40300 | 40300 | 40150 | 550 |
| 246 | 20230726 | 151000 | 45318751650 | 40300 | 40150 | 40300 | 40050 | 4145 |
| 247 | 20230726 | 150900 | 45152388950 | 40200 | 40250 | 40300 | 40100 | 1784 |
| 248 | 20230726 | 150800 | 45080633200 | 40300 | 40450 | 40450 | 40300 | 795 |
| 249 | 20230726 | 150700 | 45048546100 | 40400 | 40450 | 40900 | 40250 | 2381 |
| 250 | 20230726 | 150600 | 44952249400 | 40300 | 40750 | 40750 | 40200 | 5285 |
| 251 | 20230726 | 150500 | 44738354700 | 40700 | 40900 | 40900 | 40650 | 927 |
| 252 | 20230726 | 150400 | 44700605850 | 40800 | 40800 | 40900 | 40700 | 732 |
| 253 | 20230726 | 150300 | 44670718600 | 40800 | 40850 | 40900 | 40700 | 484 |
| 254 | 20230726 | 150200 | 44650968700 | 40850 | 41000 | 41000 | 40800 | 733 |
| 255 | 20230726 | 150100 | 44621020000 | 40850 | 41500 | 41500 | 40650 | 1210 |
| 256 | 20230726 | 150000 | 44571654850 | 41500 | 40650 | 41550 | 40650 | 1871 |
| 257 | 20230726 | 145900 | 44495368900 | 40650 | 41200 | 41250 | 40600 | 4411 |
| 258 | 20230726 | 145800 | 44314862150 | 41200 | 41500 | 41600 | 41200 | 942 |
| 259 | 20230726 | 145700 | 44275886850 | 41500 | 41400 | 41650 | 41350 | 265 |
| 260 | 20230726 | 145600 | 44264909600 | 41400 | 41400 | 41600 | 41350 | 1370 |
| 261 | 20230726 | 145500 | 44207988850 | 41600 | 41700 | 41750 | 41350 | 853 |
| 262 | 20230726 | 145400 | 44172565200 | 41700 | 41800 | 41800 | 41600 | 223 |
| 263 | 20230726 | 145300 | 44163275900 | 41700 | 41850 | 41900 | 41600 | 940 |
| 264 | 20230726 | 145200 | 44124002600 | 41850 | 41600 | 41850 | 41600 | 459 |
| 265 | 20230726 | 145100 | 44104839550 | 41550 | 41500 | 41550 | 41500 | 40 |
| 266 | 20230726 | 145000 | 44103178550 | 41500 | 41300 | 41500 | 41300 | 92 |
| 267 | 20230726 | 144900 | 44099366200 | 41300 | 41100 | 41300 | 41050 | 621 |
| 268 | 20230726 | 144800 | 44073853150 | 41200 | 41400 | 41500 | 41100 | 802 |
| 269 | 20230726 | 144700 | 44040762650 | 41400 | 41450 | 41600 | 41400 | 644 |
| 270 | 20230726 | 144600 | 44014045100 | 41600 | 41600 | 41700 | 41600 | 197 |
| 271 | 20230726 | 144500 | 44005848700 | 41450 | 41050 | 41600 | 41050 | 279 |
| 272 | 20230726 | 144400 | 43994330900 | 41100 | 41300 | 41450 | 41000 | 4160 |
| 273 | 20230726 | 144300 | 43823198250 | 41300 | 41650 | 41700 | 41300 | 2061 |
| 274 | 20230726 | 144200 | 43737589700 | 41700 | 42200 | 42200 | 41700 | 1814 |
| 275 | 20230726 | 144100 | 43661655500 | 42200 | 42000 | 42200 | 41750 | 1458 |
| 276 | 20230726 | 144000 | 43600534600 | 42000 | 41650 | 42000 | 41650 | 624 |
| 277 | 20230726 | 143900 | 43574446700 | 41600 | 41700 | 41850 | 41600 | 1117 |
| 278 | 20230726 | 143800 | 43527910350 | 41700 | 42000 | 42000 | 41700 | 2126 |
| 279 | 20230726 | 143700 | 43438924550 | 42000 | 42200 | 42300 | 42000 | 1943 |
| 280 | 20230726 | 143600 | 43357015300 | 42150 | 42100 | 42450 | 42100 | 908 |
| 281 | 20230726 | 143500 | 43318629650 | 42100 | 42100 | 42150 | 42050 | 220 |
| 282 | 20230726 | 143400 | 43309372350 | 42100 | 41850 | 42100 | 41800 | 472 |
| 283 | 20230726 | 143300 | 43289605900 | 41900 | 42000 | 42050 | 41800 | 1135 |
| 284 | 20230726 | 143200 | 43242022800 | 41900 | 41900 | 42050 | 41900 | 406 |
| 285 | 20230726 | 143100 | 43224986600 | 42000 | 42200 | 42200 | 41950 | 2013 |
| 286 | 20230726 | 143000 | 43140349800 | 42200 | 42300 | 42400 | 42100 | 1338 |
| 287 | 20230726 | 142900 | 43083793000 | 42350 | 42250 | 42400 | 42200 | 739 |
| 288 | 20230726 | 142800 | 43052583100 | 42250 | 42150 | 42300 | 42150 | 1029 |
| 289 | 20230726 | 142700 | 43009136850 | 42100 | 42000 | 42150 | 41850 | 674 |
| 290 | 20230726 | 142600 | 42980801750 | 42050 | 41550 | 42050 | 41550 | 349 |
| 291 | 20230726 | 142500 | 42966174450 | 41550 | 41550 | 41750 | 41550 | 434 |
| 292 | 20230726 | 142400 | 42948120650 | 41550 | 41250 | 41700 | 41250 | 180 |
| 293 | 20230726 | 142300 | 42940656550 | 41250 | 41500 | 41500 | 41250 | 1599 |
| 294 | 20230726 | 142200 | 42874405600 | 41450 | 41450 | 41750 | 41250 | 1072 |
| 295 | 20230726 | 142100 | 42829996750 | 41350 | 41900 | 42000 | 41350 | 1687 |
| 296 | 20230726 | 142000 | 42759796100 | 41850 | 42000 | 42400 | 41850 | 1852 |
| 297 | 20230726 | 141900 | 42681960100 | 42000 | 41650 | 42000 | 41450 | 2471 |
| 298 | 20230726 | 141800 | 42578617700 | 41450 | 41400 | 41700 | 41400 | 553 |
| 299 | 20230726 | 141700 | 42555688650 | 41400 | 41750 | 41800 | 41400 | 1594 |
| 300 | 20230726 | 141600 | 42489355600 | 41500 | 41450 | 41750 | 41450 | 1002 |
| 301 | 20230726 | 141500 | 42447718850 | 41450 | 41150 | 41450 | 41000 | 951 |
| 302 | 20230726 | 141400 | 42408525600 | 41150 | 41250 | 41250 | 41000 | 1227 |
| 303 | 20230726 | 141300 | 42358097400 | 41250 | 41000 | 41250 | 41000 | 785 |
| 304 | 20230726 | 141200 | 42325774900 | 40950 | 41100 | 41100 | 40550 | 2378 |
| 305 | 20230726 | 141100 | 42228858000 | 41100 | 41200 | 41250 | 40800 | 1618 |
| 306 | 20230726 | 141000 | 42162478850 | 40700 | 41100 | 41300 | 40600 | 3041 |
| 307 | 20230726 | 140900 | 42038210700 | 41250 | 41650 | 41700 | 40950 | 2304 |
| 308 | 20230726 | 140800 | 41943563300 | 41400 | 41450 | 41750 | 41150 | 1925 |
| 309 | 20230726 | 140700 | 41863727550 | 41750 | 41750 | 41900 | 41350 | 1557 |
| 310 | 20230726 | 140600 | 41799171100 | 41650 | 41850 | 41900 | 41450 | 2196 |
| 311 | 20230726 | 140500 | 41707712100 | 42100 | 42500 | 42500 | 41850 | 2892 |
| 312 | 20230726 | 140400 | 41585651250 | 42300 | 42750 | 42750 | 42050 | 3003 |
| 313 | 20230726 | 140300 | 41458559600 | 42400 | 42000 | 42450 | 41850 | 5635 |
| 314 | 20230726 | 140200 | 41221589050 | 42100 | 42000 | 42950 | 41950 | 8262 |
| 315 | 20230726 | 140100 | 40873552650 | 42200 | 41800 | 43700 | 41650 | 4869 |
| 316 | 20230726 | 140000 | 40667127450 | 41550 | 40850 | 41800 | 40600 | 3030 |
| 317 | 20230726 | 135900 | 40542139100 | 40600 | 40550 | 41050 | 40500 | 2796 |
| 318 | 20230726 | 135800 | 40428349750 | 40550 | 40850 | 40850 | 40450 | 4085 |
| 319 | 20230726 | 135700 | 40262529650 | 40850 | 40800 | 40900 | 40700 | 2390 |
| 320 | 20230726 | 135600 | 40165007050 | 40850 | 40750 | 41000 | 40400 | 2775 |
| 321 | 20230726 | 135500 | 40052120650 | 40750 | 40350 | 40750 | 40350 | 1305 |
| 322 | 20230726 | 135400 | 39999461200 | 40050 | 40050 | 40050 | 40050 | 0 |
| 323 | 20230726 | 135300 | 39999461200 | 40050 | 41500 | 41550 | 40050 | 5829 |
| 324 | 20230726 | 135200 | 39761681250 | 41500 | 42500 | 42500 | 41500 | 4134 |
| 325 | 20230726 | 135100 | 39588441800 | 42600 | 42900 | 43150 | 42500 | 2075 |
| 326 | 20230726 | 135000 | 39499799750 | 42900 | 43450 | 43450 | 42800 | 2525 |
| 327 | 20230726 | 134900 | 39391089800 | 43400 | 43300 | 43550 | 43200 | 559 |
| 328 | 20230726 | 134800 | 39366877250 | 43500 | 43550 | 43600 | 43250 | 796 |
| 329 | 20230726 | 134700 | 39332271150 | 43700 | 43200 | 43750 | 43200 | 1352 |
| 330 | 20230726 | 134600 | 39273222650 | 43700 | 43100 | 43850 | 43100 | 1508 |
| 331 | 20230726 | 134500 | 39207643450 | 43500 | 43000 | 43500 | 42900 | 1752 |
| 332 | 20230726 | 134400 | 39132036000 | 43350 | 43450 | 43600 | 42900 | 2563 |
| 333 | 20230726 | 134300 | 39021057000 | 43450 | 44250 | 44250 | 43350 | 4162 |
| 334 | 20230726 | 134200 | 38838992150 | 44450 | 44400 | 44500 | 43700 | 3197 |
| 335 | 20230726 | 134100 | 38697689100 | 44400 | 43900 | 44500 | 43650 | 2725 |
| 336 | 20230726 | 134000 | 38577360600 | 43700 | 43250 | 43900 | 42600 | 4484 |
| 337 | 20230726 | 133900 | 38383220400 | 43250 | 43100 | 43700 | 42400 | 3430 |
| 338 | 20230726 | 133800 | 38235652150 | 43000 | 42550 | 43500 | 41800 | 7710 |
| 339 | 20230726 | 133700 | 37907406850 | 42500 | 43250 | 43300 | 42500 | 4098 |
| 340 | 20230726 | 133600 | 37731228950 | 43250 | 43500 | 43900 | 42900 | 3744 |
| 341 | 20230726 | 133500 | 37569330300 | 43050 | 43850 | 43900 | 43050 | 9105 |
| 342 | 20230726 | 133400 | 37174049450 | 43850 | 44250 | 44350 | 43850 | 6867 |
| 343 | 20230726 | 133300 | 36871858500 | 44250 | 44800 | 45000 | 44250 | 6465 |
| 344 | 20230726 | 133200 | 36584233900 | 44800 | 44950 | 45150 | 44800 | 2848 |
| 345 | 20230726 | 133100 | 36456228500 | 44950 | 45050 | 45350 | 44950 | 3637 |
| 346 | 20230726 | 133000 | 36292319800 | 45200 | 45500 | 45800 | 45000 | 2984 |
| 347 | 20230726 | 132900 | 36157041650 | 45500 | 45300 | 45650 | 45200 | 1156 |
| 348 | 20230726 | 132800 | 36104647900 | 45300 | 45150 | 46500 | 45000 | 6279 |
| 349 | 20230726 | 132700 | 35819275150 | 45000 | 44900 | 45400 | 44700 | 4136 |
| 350 | 20230726 | 132600 | 35632291200 | 44850 | 44450 | 44850 | 44450 | 3243 |
| 351 | 20230726 | 132500 | 35488086350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 352 | 20230726 | 132400 | 35488086350 | 44450 | 44550 | 44950 | 44450 | 3393 |
| 353 | 20230726 | 132300 | 35336740100 | 44650 | 45500 | 45550 | 44500 | 6256 |
| 354 | 20230726 | 132200 | 35055358950 | 45500 | 45550 | 45700 | 45450 | 3237 |
| 355 | 20230726 | 132100 | 34908047850 | 45500 | 46150 | 46150 | 45500 | 7007 |
| 356 | 20230726 | 132000 | 34586640750 | 46150 | 46300 | 46300 | 46150 | 732 |
| 357 | 20230726 | 131900 | 34552839600 | 46300 | 46100 | 46300 | 46000 | 1035 |
| 358 | 20230726 | 131800 | 34505071650 | 46100 | 46350 | 46350 | 46000 | 3747 |
| 359 | 20230726 | 131700 | 34332077250 | 46350 | 46550 | 46550 | 46350 | 1817 |
| 360 | 20230726 | 131600 | 34247659200 | 46550 | 46400 | 46550 | 46400 | 562 |
| 361 | 20230726 | 131500 | 34221544800 | 46400 | 46400 | 46400 | 46300 | 1415 |
| 362 | 20230726 | 131400 | 34155946050 | 46300 | 46500 | 46650 | 46300 | 3004 |
| 363 | 20230726 | 131300 | 34016563550 | 46700 | 46400 | 46700 | 46300 | 3273 |
| 364 | 20230726 | 131200 | 33864914500 | 46400 | 46900 | 46900 | 46350 | 6732 |
| 365 | 20230726 | 131100 | 33551602200 | 46900 | 46700 | 46950 | 46650 | 898 |
| 366 | 20230726 | 131000 | 33509577850 | 46650 | 46600 | 46950 | 46600 | 1490 |
| 367 | 20230726 | 130900 | 33439980250 | 46700 | 47000 | 47100 | 46600 | 3276 |
| 368 | 20230726 | 130800 | 33286407150 | 47000 | 47100 | 47150 | 47000 | 747 |
| 369 | 20230726 | 130700 | 33251288250 | 47200 | 47150 | 47500 | 46950 | 6746 |
| 370 | 20230726 | 130600 | 32933675250 | 47150 | 47150 | 47150 | 46900 | 1696 |
| 371 | 20230726 | 130500 | 32853902000 | 47200 | 47450 | 47450 | 47200 | 1319 |
| 372 | 20230726 | 130400 | 32791453300 | 47450 | 47550 | 47550 | 47450 | 299 |
| 373 | 20230726 | 130300 | 32777253350 | 47550 | 47750 | 47850 | 47500 | 1254 |
| 374 | 20230726 | 130200 | 32717499850 | 47700 | 47700 | 47750 | 47650 | 302 |
| 375 | 20230726 | 130100 | 32703086600 | 47700 | 47550 | 47700 | 47300 | 842 |
| 376 | 20230726 | 130000 | 32663080100 | 47550 | 47500 | 47600 | 47400 | 923 |
| 377 | 20230726 | 125900 | 32619270050 | 47500 | 47450 | 47600 | 47450 | 663 |
| 378 | 20230726 | 125800 | 32587775700 | 47450 | 47200 | 47500 | 47200 | 865 |
| 379 | 20230726 | 125700 | 32546832850 | 47200 | 47150 | 47200 | 47000 | 513 |
| 380 | 20230726 | 125600 | 32522639400 | 47100 | 47050 | 47150 | 47000 | 439 |
| 381 | 20230726 | 125500 | 32501953500 | 47050 | 47100 | 47200 | 46850 | 1236 |
| 382 | 20230726 | 125400 | 32443885850 | 47000 | 46850 | 47050 | 46750 | 1046 |
| 383 | 20230726 | 125300 | 32394764450 | 46850 | 46850 | 47000 | 46750 | 1073 |
| 384 | 20230726 | 125200 | 32344505800 | 46850 | 47000 | 47050 | 46850 | 2474 |
| 385 | 20230726 | 125100 | 32228481600 | 47050 | 47000 | 47050 | 46950 | 506 |
| 386 | 20230726 | 125000 | 32204712250 | 47000 | 47100 | 47100 | 47000 | 588 |
| 387 | 20230726 | 124900 | 32177051750 | 47100 | 47200 | 47250 | 47100 | 567 |
| 388 | 20230726 | 124800 | 32150295050 | 47300 | 47150 | 47300 | 47100 | 1117 |
| 389 | 20230726 | 124700 | 32097557450 | 47150 | 46900 | 47150 | 46850 | 644 |
| 390 | 20230726 | 124600 | 32067299250 | 46900 | 46950 | 47000 | 46800 | 431 |
| 391 | 20230726 | 124500 | 32047095450 | 46950 | 46900 | 47000 | 46450 | 6546 |
| 392 | 20230726 | 124400 | 31741751950 | 47000 | 47000 | 47300 | 46900 | 2268 |
| 393 | 20230726 | 124300 | 31635194150 | 47000 | 47300 | 47350 | 46900 | 4948 |
| 394 | 20230726 | 124200 | 31402265050 | 47300 | 47850 | 47850 | 47300 | 2123 |
| 395 | 20230726 | 124100 | 31301473000 | 47650 | 47850 | 47900 | 47650 | 3137 |
| 396 | 20230726 | 124000 | 31151665450 | 47900 | 48000 | 48000 | 47850 | 1153 |
| 397 | 20230726 | 123900 | 31096435100 | 47900 | 48050 | 48150 | 47900 | 1525 |
| 398 | 20230726 | 123800 | 31023178900 | 48000 | 47800 | 48000 | 47750 | 2463 |
| 399 | 20230726 | 123700 | 30905217150 | 47750 | 48100 | 48100 | 47750 | 4883 |
| 400 | 20230726 | 123600 | 30671162550 | 48100 | 47950 | 48150 | 47800 | 2864 |
| 401 | 20230726 | 123500 | 30533580650 | 47950 | 47750 | 47950 | 47750 | 229 |
| 402 | 20230726 | 123400 | 30522635250 | 47750 | 48000 | 48000 | 47750 | 765 |
| 403 | 20230726 | 123300 | 30486072250 | 47800 | 47700 | 48050 | 47700 | 1625 |
| 404 | 20230726 | 123200 | 30408181150 | 47700 | 47600 | 47800 | 47350 | 411 |
| 405 | 20230726 | 123100 | 30388630650 | 47300 | 48000 | 48050 | 47300 | 2344 |
| 406 | 20230726 | 123000 | 30276662700 | 47900 | 48050 | 48150 | 47900 | 2410 |
| 407 | 20230726 | 122900 | 30160898750 | 48050 | 47800 | 48050 | 47750 | 1242 |
| 408 | 20230726 | 122800 | 30101413100 | 47800 | 47450 | 47800 | 47400 | 3155 |
| 409 | 20230726 | 122700 | 29951018300 | 47450 | 47400 | 47500 | 47200 | 933 |
| 410 | 20230726 | 122600 | 29906843700 | 47400 | 47400 | 47400 | 47200 | 368 |
| 411 | 20230726 | 122500 | 29889444950 | 47400 | 47300 | 47400 | 47150 | 526 |
| 412 | 20230726 | 122400 | 29864553350 | 47250 | 47100 | 47400 | 47100 | 851 |
| 413 | 20230726 | 122300 | 29824377050 | 47100 | 47500 | 47550 | 46900 | 4086 |
| 414 | 20230726 | 122200 | 29631780000 | 47500 | 47650 | 47700 | 47500 | 664 |
| 415 | 20230726 | 122100 | 29600177300 | 47700 | 47700 | 47750 | 47650 | 511 |
| 416 | 20230726 | 122000 | 29575814450 | 47650 | 47800 | 48100 | 47650 | 8128 |
| 417 | 20230726 | 121900 | 29187330250 | 47800 | 48150 | 48150 | 47800 | 1871 |
| 418 | 20230726 | 121800 | 29097739000 | 48150 | 48100 | 48200 | 48100 | 286 |
| 419 | 20230726 | 121700 | 29083972450 | 48100 | 47950 | 48100 | 47900 | 238 |
| 420 | 20230726 | 121600 | 29072560400 | 47950 | 48200 | 48250 | 47950 | 2076 |
| 421 | 20230726 | 121500 | 28972808550 | 48200 | 48050 | 48300 | 48050 | 1381 |
| 422 | 20230726 | 121400 | 28906316550 | 48000 | 48150 | 48300 | 48000 | 2059 |
| 423 | 20230726 | 121300 | 28807120600 | 48200 | 47950 | 48200 | 47950 | 850 |
| 424 | 20230726 | 121200 | 28766209750 | 47950 | 48100 | 48100 | 47850 | 879 |
| 425 | 20230726 | 121100 | 28724048700 | 48100 | 47700 | 48200 | 47650 | 4804 |
| 426 | 20230726 | 121000 | 28493705200 | 47700 | 47650 | 47700 | 47600 | 1233 |
| 427 | 20230726 | 120900 | 28435008150 | 47600 | 47500 | 47600 | 47350 | 691 |
| 428 | 20230726 | 120800 | 28402169750 | 47450 | 47450 | 47450 | 47450 | 101 |
| 429 | 20230726 | 120700 | 28397377300 | 47450 | 47450 | 47450 | 47300 | 192 |
| 430 | 20230726 | 120600 | 28388278150 | 47450 | 47600 | 47600 | 47450 | 130 |
| 431 | 20230726 | 120500 | 28382102600 | 47600 | 47600 | 47600 | 47600 | 206 |
| 432 | 20230726 | 120400 | 28372297000 | 47600 | 47450 | 47650 | 47450 | 194 |
| 433 | 20230726 | 120300 | 28363065000 | 47300 | 47300 | 47450 | 47250 | 2725 |
| 434 | 20230726 | 120200 | 28234176250 | 47250 | 47700 | 47700 | 47200 | 1831 |
| 435 | 20230726 | 120100 | 28147462850 | 47700 | 47400 | 47700 | 47400 | 233 |
| 436 | 20230726 | 120000 | 28136358800 | 47400 | 47250 | 47400 | 47200 | 119 |
| 437 | 20230726 | 115900 | 28130729550 | 47200 | 47250 | 47250 | 47200 | 92 |
| 438 | 20230726 | 115800 | 28126386700 | 47200 | 47450 | 47600 | 47100 | 1528 |
| 439 | 20230726 | 115700 | 28054202850 | 47500 | 47750 | 47750 | 47450 | 336 |
| 440 | 20230726 | 115600 | 28038232100 | 47550 | 47500 | 47850 | 47500 | 1045 |
| 441 | 20230726 | 115500 | 27988431300 | 47550 | 47500 | 47550 | 47450 | 555 |
| 442 | 20230726 | 115400 | 27962067850 | 47500 | 47300 | 47500 | 47150 | 5054 |
| 443 | 20230726 | 115300 | 27723598500 | 47250 | 47500 | 47500 | 47250 | 966 |
| 444 | 20230726 | 115200 | 27677917650 | 47500 | 47300 | 47500 | 47300 | 328 |
| 445 | 20230726 | 115100 | 27662377700 | 47300 | 47300 | 47400 | 47250 | 201 |
| 446 | 20230726 | 115000 | 27652880050 | 47300 | 47300 | 47500 | 47250 | 754 |
| 447 | 20230726 | 114900 | 27617119600 | 47200 | 47100 | 47200 | 47100 | 198 |
| 448 | 20230726 | 114800 | 27607776750 | 47100 | 47250 | 47250 | 47050 | 906 |
| 449 | 20230726 | 114700 | 27565081250 | 47250 | 47200 | 47450 | 47200 | 429 |
| 450 | 20230726 | 114600 | 27544749250 | 47250 | 47300 | 47450 | 47150 | 419 |
| 451 | 20230726 | 114500 | 27524934900 | 47050 | 46900 | 47400 | 46500 | 3273 |
| 452 | 20230726 | 114400 | 27371407900 | 46900 | 47200 | 47200 | 46900 | 2783 |
| 453 | 20230726 | 114300 | 27240469700 | 47200 | 47700 | 47700 | 47200 | 1544 |
| 454 | 20230726 | 114200 | 27167108650 | 47700 | 47650 | 47900 | 47650 | 407 |
| 455 | 20230726 | 114100 | 27147666850 | 47700 | 47750 | 47750 | 47700 | 340 |
| 456 | 20230726 | 114000 | 27131438800 | 47750 | 47900 | 47900 | 47750 | 871 |
| 457 | 20230726 | 113900 | 27089773700 | 47900 | 47750 | 47900 | 47750 | 801 |
| 458 | 20230726 | 113800 | 27051481050 | 47750 | 47750 | 47950 | 47700 | 1265 |
| 459 | 20230726 | 113700 | 26990982850 | 47750 | 47800 | 47800 | 47600 | 541 |
| 460 | 20230726 | 113600 | 26965150450 | 47800 | 47750 | 47800 | 47550 | 1367 |
| 461 | 20230726 | 113500 | 26900043550 | 47600 | 47550 | 47750 | 47400 | 845 |
| 462 | 20230726 | 113400 | 26859798600 | 47550 | 47550 | 47600 | 47200 | 785 |
| 463 | 20230726 | 113300 | 26822637500 | 47550 | 47550 | 47550 | 47500 | 146 |
| 464 | 20230726 | 113200 | 26815700450 | 47550 | 47650 | 47650 | 47550 | 179 |
| 465 | 20230726 | 113100 | 26807185050 | 47550 | 47700 | 47750 | 47550 | 1053 |
| 466 | 20230726 | 113000 | 26757016100 | 47700 | 47350 | 47700 | 47350 | 2792 |
| 467 | 20230726 | 112900 | 26624322850 | 47350 | 47350 | 47400 | 47300 | 370 |
| 468 | 20230726 | 112800 | 26606811600 | 47350 | 47250 | 47350 | 47250 | 535 |
| 469 | 20230726 | 112700 | 26581509850 | 47250 | 47250 | 47300 | 47200 | 395 |
| 470 | 20230726 | 112600 | 26562852200 | 47200 | 47300 | 47400 | 47100 | 455 |
| 471 | 20230726 | 112500 | 26541366400 | 47100 | 47400 | 47450 | 47050 | 3967 |
| 472 | 20230726 | 112400 | 26353843400 | 47350 | 47550 | 47650 | 47350 | 1484 |
| 473 | 20230726 | 112300 | 26283408050 | 47550 | 47650 | 47700 | 47550 | 649 |
| 474 | 20230726 | 112200 | 26252496400 | 47600 | 47600 | 47700 | 47450 | 331 |
| 475 | 20230726 | 112100 | 26236735450 | 47500 | 47250 | 47750 | 47250 | 1821 |
| 476 | 20230726 | 112000 | 26150422450 | 47300 | 47450 | 47450 | 47250 | 2724 |
| 477 | 20230726 | 111900 | 26021521800 | 47450 | 47800 | 47800 | 47450 | 1554 |
| 478 | 20230726 | 111800 | 25947485500 | 47800 | 48200 | 48400 | 47800 | 2110 |
| 479 | 20230726 | 111700 | 25845951050 | 48200 | 48300 | 48350 | 48150 | 1327 |
| 480 | 20230726 | 111600 | 25781984900 | 48350 | 48300 | 48350 | 48200 | 1233 |
| 481 | 20230726 | 111500 | 25722479600 | 48300 | 48300 | 48450 | 48100 | 1854 |
| 482 | 20230726 | 111400 | 25632951300 | 48350 | 48150 | 48550 | 48100 | 1666 |
| 483 | 20230726 | 111300 | 25552493250 | 48150 | 48100 | 48250 | 48100 | 574 |
| 484 | 20230726 | 111200 | 25524850350 | 48100 | 48150 | 48300 | 48100 | 1041 |
| 485 | 20230726 | 111100 | 25474665500 | 48150 | 48250 | 48650 | 48050 | 1102 |
| 486 | 20230726 | 111000 | 25421483850 | 48250 | 48650 | 48700 | 48250 | 1882 |
| 487 | 20230726 | 110900 | 25330168950 | 48700 | 48650 | 48700 | 48200 | 4195 |
| 488 | 20230726 | 110800 | 25126195450 | 48550 | 48250 | 48650 | 48200 | 4315 |
| 489 | 20230726 | 110700 | 24917075950 | 48350 | 48500 | 48500 | 48200 | 2425 |
| 490 | 20230726 | 110600 | 24799849500 | 48450 | 48150 | 48550 | 48150 | 6895 |
| 491 | 20230726 | 110500 | 24465923500 | 48150 | 47950 | 48200 | 47950 | 706 |
| 492 | 20230726 | 110400 | 24431970750 | 47950 | 48050 | 48150 | 47900 | 2345 |
| 493 | 20230726 | 110300 | 24319321400 | 48050 | 47500 | 48200 | 47450 | 4314 |
| 494 | 20230726 | 110200 | 24113035800 | 47450 | 47400 | 47500 | 47350 | 1102 |
| 495 | 20230726 | 110100 | 24060746400 | 47500 | 47550 | 47550 | 47250 | 2327 |
| 496 | 20230726 | 110000 | 23950437050 | 47550 | 47600 | 47700 | 47500 | 1076 |
| 497 | 20230726 | 105900 | 23899266650 | 47600 | 47600 | 47650 | 47600 | 917 |
| 498 | 20230726 | 105800 | 23855609400 | 47600 | 47600 | 47750 | 47200 | 1667 |
| 499 | 20230726 | 105700 | 23776451000 | 47650 | 47950 | 48100 | 47250 | 4818 |
| 500 | 20230726 | 105600 | 23546831900 | 48100 | 48300 | 48300 | 47900 | 2233 |
| 501 | 20230726 | 105500 | 23439590550 | 48300 | 47650 | 48300 | 47650 | 6809 |
| 502 | 20230726 | 105400 | 23112124250 | 47850 | 48050 | 48100 | 47600 | 1645 |
| 503 | 20230726 | 105300 | 23033215300 | 48100 | 47800 | 48200 | 47500 | 4197 |
| 504 | 20230726 | 105200 | 22831736050 | 47750 | 47600 | 47750 | 46750 | 3572 |
| 505 | 20230726 | 105100 | 22662418000 | 47650 | 48200 | 48250 | 47400 | 9718 |
| 506 | 20230726 | 105000 | 22197947750 | 47950 | 46400 | 48250 | 46300 | 7485 |
| 507 | 20230726 | 104900 | 21842348500 | 46500 | 47500 | 47500 | 46100 | 13890 |
| 508 | 20230726 | 104800 | 21196519200 | 47500 | 48300 | 48300 | 47500 | 7640 |
| 509 | 20230726 | 104700 | 20830084300 | 48200 | 48050 | 48500 | 48000 | 7415 |
| 510 | 20230726 | 104600 | 20472638600 | 48150 | 49200 | 49200 | 48000 | 11159 |
| 511 | 20230726 | 104500 | 19930690900 | 49150 | 48600 | 49300 | 48550 | 10868 |
| 512 | 20230726 | 104400 | 19396948300 | 48600 | 49750 | 49800 | 48500 | 17068 |
| 513 | 20230726 | 104300 | 18556925600 | 49800 | 49350 | 49800 | 49200 | 45806 |
| 514 | 20230726 | 104200 | 16286930900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 515 | 20230726 | 104100 | 16286930900 | 49350 | 49350 | 49350 | 49350 | 0 |
| 516 | 20230726 | 104000 | 16286930900 | 49350 | 49150 | 49350 | 49050 | 15743 |
| 517 | 20230726 | 103900 | 15512069850 | 49150 | 48200 | 49150 | 48150 | 24478 |
| 518 | 20230726 | 103800 | 14317460050 | 48200 | 47600 | 48300 | 47500 | 22074 |
| 519 | 20230726 | 103700 | 13258817400 | 47600 | 46950 | 47600 | 46950 | 15469 |
| 520 | 20230726 | 103600 | 12526602900 | 47000 | 46850 | 47000 | 46700 | 5676 |
| 521 | 20230726 | 103500 | 12260228750 | 46850 | 46600 | 46850 | 46450 | 5439 |
| 522 | 20230726 | 103400 | 12006546600 | 46600 | 46550 | 46950 | 46550 | 10313 |
| 523 | 20230726 | 103300 | 11523914350 | 46600 | 46250 | 46600 | 46250 | 4119 |
| 524 | 20230726 | 103200 | 11332882750 | 46300 | 46150 | 46350 | 46100 | 2208 |
| 525 | 20230726 | 103100 | 11230795500 | 46000 | 46550 | 46650 | 45900 | 7608 |
| 526 | 20230726 | 103000 | 10878429500 | 46600 | 46550 | 46600 | 46300 | 6708 |
| 527 | 20230726 | 102900 | 10566439150 | 46550 | 45900 | 46550 | 45850 | 8436 |
| 528 | 20230726 | 102800 | 10175530550 | 45900 | 46000 | 46100 | 45850 | 5616 |
| 529 | 20230726 | 102700 | 9917221350 | 45950 | 45800 | 46000 | 45700 | 2448 |
| 530 | 20230726 | 102600 | 9804902800 | 45800 | 45300 | 45850 | 45300 | 2524 |
| 531 | 20230726 | 102500 | 9689880900 | 45300 | 45500 | 45650 | 45200 | 3823 |
| 532 | 20230726 | 102400 | 9516261900 | 45500 | 46000 | 46000 | 45350 | 6968 |
| 533 | 20230726 | 102300 | 9198767800 | 46000 | 45450 | 46050 | 45400 | 8950 |
| 534 | 20230726 | 102200 | 8788416900 | 45450 | 45900 | 45950 | 45450 | 6632 |
| 535 | 20230726 | 102100 | 8485784650 | 45900 | 45900 | 45950 | 45550 | 5467 |
| 536 | 20230726 | 102000 | 8235382750 | 45750 | 45700 | 45800 | 45350 | 3467 |
| 537 | 20230726 | 101900 | 8077544400 | 45700 | 45600 | 46000 | 45450 | 9483 |
| 538 | 20230726 | 101800 | 7643864200 | 45600 | 45300 | 45650 | 45300 | 2414 |
| 539 | 20230726 | 101700 | 7534093100 | 45300 | 45000 | 45350 | 45000 | 2070 |
| 540 | 20230726 | 101600 | 7440669550 | 45000 | 44450 | 45100 | 44450 | 1760 |
| 541 | 20230726 | 101500 | 7361884600 | 44400 | 44250 | 44400 | 44100 | 378 |
| 542 | 20230726 | 101400 | 7345159650 | 44250 | 44000 | 44300 | 44000 | 875 |
| 543 | 20230726 | 101300 | 7306496800 | 44000 | 44250 | 44250 | 44000 | 277 |
| 544 | 20230726 | 101200 | 7294277050 | 44250 | 44100 | 44250 | 43900 | 1196 |
| 545 | 20230726 | 101100 | 7241528700 | 43850 | 44000 | 44000 | 43850 | 1618 |
| 546 | 20230726 | 101000 | 7170460450 | 44100 | 44300 | 44300 | 43850 | 6053 |
| 547 | 20230726 | 100900 | 6903813350 | 44300 | 44450 | 44450 | 44200 | 400 |
| 548 | 20230726 | 100800 | 6886088500 | 44500 | 44550 | 44550 | 44400 | 505 |
| 549 | 20230726 | 100700 | 6863629850 | 44500 | 44650 | 44900 | 44400 | 1323 |
| 550 | 20230726 | 100600 | 6804634450 | 44650 | 44650 | 44700 | 44600 | 173 |
| 551 | 20230726 | 100500 | 6796912100 | 44650 | 44550 | 44700 | 44400 | 1174 |
| 552 | 20230726 | 100400 | 6744580650 | 44550 | 44450 | 44550 | 44450 | 483 |
| 553 | 20230726 | 100300 | 6723092050 | 44450 | 44600 | 44650 | 44250 | 3671 |
| 554 | 20230726 | 100200 | 6559899300 | 44600 | 44900 | 44950 | 44550 | 1062 |
| 555 | 20230726 | 100100 | 6512416350 | 44800 | 44650 | 45000 | 44600 | 1875 |
| 556 | 20230726 | 100000 | 6428331750 | 44600 | 44850 | 44850 | 44500 | 556 |
| 557 | 20230726 | 095900 | 6403521300 | 44850 | 44550 | 44900 | 44550 | 1059 |
| 558 | 20230726 | 095800 | 6356142050 | 44300 | 44250 | 44500 | 44050 | 1732 |
| 559 | 20230726 | 095700 | 6279602600 | 44200 | 44200 | 44450 | 44100 | 2336 |
| 560 | 20230726 | 095600 | 6176420100 | 44200 | 44150 | 44200 | 44050 | 991 |
| 561 | 20230726 | 095500 | 6132692550 | 44200 | 44100 | 44250 | 44100 | 346 |
| 562 | 20230726 | 095400 | 6117414150 | 44250 | 44100 | 44250 | 44000 | 2098 |
| 563 | 20230726 | 095300 | 6024997750 | 44150 | 44200 | 44250 | 44150 | 471 |
| 564 | 20230726 | 095200 | 6004187250 | 44250 | 44300 | 44300 | 44250 | 709 |
| 565 | 20230726 | 095100 | 5972788250 | 44300 | 44400 | 44500 | 44300 | 234 |
| 566 | 20230726 | 095000 | 5962397450 | 44500 | 44250 | 44500 | 44250 | 615 |
| 567 | 20230726 | 094900 | 5935104650 | 44350 | 44150 | 44350 | 44050 | 1797 |
| 568 | 20230726 | 094800 | 5855885400 | 44150 | 44100 | 44350 | 44000 | 3590 |
| 569 | 20230726 | 094700 | 5697765650 | 44350 | 44150 | 44350 | 44100 | 4368 |
| 570 | 20230726 | 094600 | 5504894550 | 44100 | 44250 | 44250 | 44100 | 2948 |
| 571 | 20230726 | 094500 | 5374684300 | 44250 | 44350 | 44350 | 44200 | 737 |
| 572 | 20230726 | 094400 | 5342056700 | 44300 | 44350 | 44350 | 44300 | 469 |
| 573 | 20230726 | 094300 | 5321269200 | 44350 | 44300 | 44350 | 44300 | 320 |
| 574 | 20230726 | 094200 | 5307079900 | 44300 | 44250 | 44400 | 44200 | 204 |
| 575 | 20230726 | 094100 | 5298040650 | 44250 | 44250 | 44550 | 44200 | 5037 |
| 576 | 20230726 | 094000 | 5075293250 | 44250 | 44400 | 44850 | 44200 | 2719 |
| 577 | 20230726 | 093900 | 4954700150 | 44500 | 44950 | 44950 | 44200 | 5241 |
| 578 | 20230726 | 093800 | 4722396050 | 44950 | 44650 | 44950 | 44650 | 138 |
| 579 | 20230726 | 093700 | 4716231950 | 44500 | 44600 | 44950 | 44500 | 701 |
| 580 | 20230726 | 093600 | 4684937350 | 44650 | 44250 | 44650 | 44250 | 1939 |
| 581 | 20230726 | 093500 | 4598640250 | 44300 | 44300 | 44300 | 44250 | 616 |
| 582 | 20230726 | 093400 | 4571378000 | 44300 | 44450 | 44450 | 44250 | 2796 |
| 583 | 20230726 | 093300 | 4447328250 | 44350 | 44250 | 44450 | 44250 | 1240 |
| 584 | 20230726 | 093200 | 4392317150 | 44500 | 44350 | 44500 | 44200 | 2535 |
| 585 | 20230726 | 093100 | 4279991300 | 44350 | 44650 | 44700 | 44350 | 6033 |
| 586 | 20230726 | 093000 | 4011270850 | 44650 | 44800 | 45000 | 44650 | 2613 |
| 587 | 20230726 | 092900 | 3894444150 | 45000 | 44950 | 45000 | 44700 | 3526 |
| 588 | 20230726 | 092800 | 3736339400 | 45000 | 45250 | 45350 | 45000 | 951 |
| 589 | 20230726 | 092700 | 3693386500 | 45250 | 44800 | 45250 | 44700 | 10182 |
| 590 | 20230726 | 092600 | 3236295600 | 44800 | 45200 | 45300 | 44750 | 3591 |
| 591 | 20230726 | 092500 | 3074724650 | 45350 | 46000 | 46000 | 45100 | 7516 |
| 592 | 20230726 | 092400 | 2732549900 | 45950 | 45950 | 45950 | 45800 | 1582 |
| 593 | 20230726 | 092300 | 2659907650 | 45950 | 45900 | 46300 | 45750 | 5201 |
| 594 | 20230726 | 092200 | 2420115950 | 45900 | 45800 | 46200 | 45800 | 5256 |
| 595 | 20230726 | 092100 | 2178517000 | 45750 | 45700 | 45900 | 45700 | 287 |
| 596 | 20230726 | 092000 | 2165360350 | 45700 | 45800 | 45950 | 45700 | 821 |
| 597 | 20230726 | 091900 | 2127751850 | 45800 | 45750 | 45900 | 45700 | 638 |
| 598 | 20230726 | 091800 | 2098572700 | 45800 | 45750 | 45800 | 45650 | 985 |
| 599 | 20230726 | 091700 | 2053524300 | 45750 | 45700 | 45750 | 45500 | 895 |
| 600 | 20230726 | 091600 | 2012722550 | 45700 | 45600 | 45750 | 45550 | 791 |
| 601 | 20230726 | 091500 | 1976603350 | 45650 | 45650 | 45750 | 45600 | 381 |
| 602 | 20230726 | 091400 | 1959194100 | 45650 | 45750 | 45800 | 45350 | 3091 |
| 603 | 20230726 | 091300 | 1817981200 | 45750 | 45800 | 45800 | 45350 | 3527 |
| 604 | 20230726 | 091200 | 1657392100 | 46000 | 45700 | 46000 | 45550 | 3010 |
| 605 | 20230726 | 091100 | 1519797950 | 45850 | 45850 | 46000 | 45600 | 1960 |
| 606 | 20230726 | 091000 | 1430135050 | 46000 | 46250 | 46250 | 45800 | 2591 |
| 607 | 20230726 | 090900 | 1311017950 | 46250 | 46050 | 46250 | 45800 | 2443 |
| 608 | 20230726 | 090800 | 1198409200 | 45800 | 46350 | 46350 | 45800 | 2462 |
| 609 | 20230726 | 090700 | 1084989500 | 46400 | 46550 | 46650 | 46100 | 5029 |
| 610 | 20230726 | 090600 | 851515900 | 46500 | 46400 | 46600 | 46400 | 3695 |
| 611 | 20230726 | 090500 | 679627150 | 46400 | 45950 | 46400 | 45850 | 3845 |
| 612 | 20230726 | 090400 | 501826300 | 45950 | 45850 | 46300 | 45550 | 1858 |
| 613 | 20230726 | 090300 | 416329000 | 46000 | 45750 | 46000 | 44650 | 2918 |
| 614 | 20230726 | 090200 | 283956750 | 45800 | 45900 | 46000 | 45500 | 2295 |
| 615 | 20230726 | 090100 | 178748150 | 46000 | 45000 | 46000 | 45000 | 1696 |
| 616 | 20230726 | 090000 | 101400500 | 45000 | 44900 | 45250 | 44900 | 2257 |