34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 3 | 20230726 | 191300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230726 | 191200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230726 | 191100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230726 | 191000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230726 | 190900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230726 | 190800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230726 | 190700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230726 | 190600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230726 | 190500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230726 | 190400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230726 | 190300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230726 | 190200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230726 | 190100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230726 | 190000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230726 | 185900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230726 | 185800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230726 | 185700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230726 | 185600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230726 | 185500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230726 | 185400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230726 | 185300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230726 | 185200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230726 | 185100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230726 | 185000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230726 | 184900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230726 | 184800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230726 | 184700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230726 | 184600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230726 | 184500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230726 | 184400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 33 | 20230726 | 184300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230726 | 184200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230726 | 184100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230726 | 184000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230726 | 183900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230726 | 183800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230726 | 183700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230726 | 183600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230726 | 183500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230726 | 183400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230726 | 183300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230726 | 183200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230726 | 183100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230726 | 183000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230726 | 182900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230726 | 182800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230726 | 182700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230726 | 182600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230726 | 182500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230726 | 182400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230726 | 182300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230726 | 182200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230726 | 182100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230726 | 182000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230726 | 181900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230726 | 181800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230726 | 181700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230726 | 181600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230726 | 181500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230726 | 181400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 63 | 20230726 | 181300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230726 | 181200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230726 | 181100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230726 | 181000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230726 | 180900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230726 | 180800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230726 | 180700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230726 | 180600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230726 | 180500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230726 | 180400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230726 | 180300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230726 | 180200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230726 | 180100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230726 | 180000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230726 | 175900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230726 | 175800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230726 | 175700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230726 | 175600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230726 | 175500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230726 | 175400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230726 | 175300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230726 | 175200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230726 | 175100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230726 | 175000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230726 | 174900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230726 | 174800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230726 | 174700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230726 | 174600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230726 | 174500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230726 | 174400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 93 | 20230726 | 174300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230726 | 174200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230726 | 174100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230726 | 174000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230726 | 173900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230726 | 173800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230726 | 173700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230726 | 173600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230726 | 173500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230726 | 173400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230726 | 173300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230726 | 173200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230726 | 173100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230726 | 173000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230726 | 172900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230726 | 172800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230726 | 172700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230726 | 172600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230726 | 172500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230726 | 172400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230726 | 172300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230726 | 172200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230726 | 172100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230726 | 172000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230726 | 171900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230726 | 171800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230726 | 171700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230726 | 171600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230726 | 171500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230726 | 171400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 123 | 20230726 | 171300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230726 | 171200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230726 | 171100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230726 | 171000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230726 | 170900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230726 | 170800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230726 | 170700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230726 | 170600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230726 | 170500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230726 | 170400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230726 | 170300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230726 | 170200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230726 | 170100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230726 | 170000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230726 | 165900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230726 | 165800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230726 | 165700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230726 | 165600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230726 | 165500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230726 | 165400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230726 | 165300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230726 | 165200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230726 | 165100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230726 | 165000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230726 | 164900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230726 | 164800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230726 | 164700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230726 | 164600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230726 | 164500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230726 | 164400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 153 | 20230726 | 164300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230726 | 164200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230726 | 164100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230726 | 164000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230726 | 163900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230726 | 163800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230726 | 163700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230726 | 163600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230726 | 163500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230726 | 163400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230726 | 163300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230726 | 163200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230726 | 163100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230726 | 163000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230726 | 162900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230726 | 162800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230726 | 162700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230726 | 162600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230726 | 162500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230726 | 162400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230726 | 162300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230726 | 162200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230726 | 162100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230726 | 162000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230726 | 161900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230726 | 161800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230726 | 161700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230726 | 161600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230726 | 161500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230726 | 161400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 183 | 20230726 | 161300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230726 | 161200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230726 | 161100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230726 | 161000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230726 | 160900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230726 | 160800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230726 | 160700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230726 | 160600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230726 | 160500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230726 | 160400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230726 | 160300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230726 | 160200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230726 | 160100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230726 | 160000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230726 | 155900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230726 | 155800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230726 | 155700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230726 | 155600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230726 | 155500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230726 | 155400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230726 | 155300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230726 | 155200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20230726 | 155100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230726 | 155000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20230726 | 154900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20230726 | 154800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20230726 | 154700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20230726 | 154600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20230726 | 154500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20230726 | 154400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 213 | 20230726 | 154300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230726 | 154200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230726 | 154100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20230726 | 154000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20230726 | 153900 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20230726 | 153800 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20230726 | 153700 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20230726 | 153600 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20230726 | 153500 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20230726 | 153400 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20230726 | 153300 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20230726 | 153200 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20230726 | 153100 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20230726 | 153000 | 23708358000 | 22300 | 22300 | 22300 | 22300 | 4426 |
| 227 | 20230726 | 152900 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230726 | 152800 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230726 | 152700 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230726 | 152600 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20230726 | 152500 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20230726 | 152400 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20230726 | 152300 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20230726 | 152200 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20230726 | 152100 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20230726 | 152000 | 23609658200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20230726 | 151900 | 23609658200 | 22350 | 22350 | 22400 | 22250 | 1317 |
| 238 | 20230726 | 151800 | 23580256350 | 22300 | 22350 | 22400 | 22300 | 569 |
| 239 | 20230726 | 151700 | 23567545150 | 22400 | 22300 | 22400 | 22300 | 268 |
| 240 | 20230726 | 151600 | 23561559650 | 22300 | 22300 | 22300 | 22300 | 435 |
| 241 | 20230726 | 151500 | 23551859150 | 22350 | 22350 | 22400 | 22350 | 245 |
| 242 | 20230726 | 151400 | 23546382850 | 22350 | 22200 | 22350 | 22200 | 525 |
| 243 | 20230726 | 151300 | 23534675450 | 22250 | 22000 | 22250 | 22000 | 1341 |
| 244 | 20230726 | 151200 | 23504960450 | 22000 | 22100 | 22200 | 21900 | 393 |
| 245 | 20230726 | 151100 | 23496279100 | 21900 | 22100 | 22200 | 21900 | 17026 |
| 246 | 20230726 | 151000 | 23121452950 | 22150 | 22050 | 22150 | 22050 | 1312 |
| 247 | 20230726 | 150900 | 23092436750 | 22100 | 22100 | 22100 | 22050 | 566 |
| 248 | 20230726 | 150800 | 23079931000 | 22050 | 22150 | 22150 | 22050 | 471 |
| 249 | 20230726 | 150700 | 23069511750 | 22150 | 22250 | 22250 | 22150 | 1166 |
| 250 | 20230726 | 150600 | 23043615850 | 22200 | 22250 | 22250 | 22000 | 4243 |
| 251 | 20230726 | 150500 | 22949648200 | 22250 | 22250 | 22300 | 22200 | 2771 |
| 252 | 20230726 | 150400 | 22888093600 | 22300 | 22300 | 22300 | 22250 | 369 |
| 253 | 20230726 | 150300 | 22879878800 | 22300 | 22300 | 22300 | 22250 | 268 |
| 254 | 20230726 | 150200 | 22873915650 | 22350 | 22400 | 22400 | 22300 | 1423 |
| 255 | 20230726 | 150100 | 22842122950 | 22400 | 22400 | 22400 | 22350 | 100 |
| 256 | 20230726 | 150000 | 22839883100 | 22450 | 22450 | 22450 | 22450 | 815 |
| 257 | 20230726 | 145900 | 22821586350 | 22450 | 22550 | 22550 | 22400 | 1216 |
| 258 | 20230726 | 145800 | 22794274450 | 22550 | 22500 | 22600 | 22500 | 708 |
| 259 | 20230726 | 145700 | 22778309050 | 22450 | 22400 | 22450 | 22400 | 689 |
| 260 | 20230726 | 145600 | 22762859850 | 22350 | 22400 | 22400 | 22350 | 522 |
| 261 | 20230726 | 145500 | 22751193050 | 22400 | 22400 | 22400 | 22400 | 837 |
| 262 | 20230726 | 145400 | 22732444250 | 22400 | 22400 | 22450 | 22400 | 189 |
| 263 | 20230726 | 145300 | 22728206050 | 22450 | 22450 | 22450 | 22350 | 115 |
| 264 | 20230726 | 145200 | 22725624950 | 22450 | 22550 | 22550 | 22450 | 116 |
| 265 | 20230726 | 145100 | 22723018650 | 22350 | 22550 | 22550 | 22350 | 1787 |
| 266 | 20230726 | 145000 | 22683068400 | 22600 | 22300 | 22600 | 22250 | 1343 |
| 267 | 20230726 | 144900 | 22652970800 | 22300 | 22300 | 22300 | 22300 | 595 |
| 268 | 20230726 | 144800 | 22639702300 | 22300 | 22350 | 22350 | 22250 | 210 |
| 269 | 20230726 | 144700 | 22635023700 | 22350 | 22400 | 22400 | 22250 | 1708 |
| 270 | 20230726 | 144600 | 22596932150 | 22400 | 22300 | 22400 | 22300 | 502 |
| 271 | 20230726 | 144500 | 22585693350 | 22300 | 22300 | 22300 | 22250 | 794 |
| 272 | 20230726 | 144400 | 22567990350 | 22250 | 22450 | 22450 | 22250 | 5705 |
| 273 | 20230726 | 144300 | 22440492250 | 22500 | 22500 | 22500 | 22400 | 2876 |
| 274 | 20230726 | 144200 | 22376015850 | 22450 | 22550 | 22600 | 22450 | 313 |
| 275 | 20230726 | 144100 | 22368974750 | 22550 | 22500 | 22550 | 22500 | 1335 |
| 276 | 20230726 | 144000 | 22338899650 | 22500 | 22450 | 22500 | 22400 | 1493 |
| 277 | 20230726 | 143900 | 22305438150 | 22450 | 22450 | 22550 | 22450 | 366 |
| 278 | 20230726 | 143800 | 22297217100 | 22500 | 22500 | 22500 | 22500 | 1 |
| 279 | 20230726 | 143700 | 22297194600 | 22400 | 22450 | 22450 | 22400 | 944 |
| 280 | 20230726 | 143600 | 22276011800 | 22500 | 22450 | 22500 | 22450 | 626 |
| 281 | 20230726 | 143500 | 22261950500 | 22450 | 22400 | 22450 | 22400 | 1045 |
| 282 | 20230726 | 143400 | 22238513950 | 22400 | 22350 | 22400 | 22300 | 944 |
| 283 | 20230726 | 143300 | 22217404850 | 22450 | 22350 | 22450 | 22300 | 865 |
| 284 | 20230726 | 143200 | 22198066450 | 22350 | 22550 | 22550 | 22350 | 6356 |
| 285 | 20230726 | 143100 | 22055531950 | 22550 | 22550 | 22600 | 22450 | 289 |
| 286 | 20230726 | 143000 | 22049016550 | 22550 | 22600 | 22600 | 22400 | 614 |
| 287 | 20230726 | 142900 | 22035194750 | 22550 | 22550 | 22600 | 22400 | 1616 |
| 288 | 20230726 | 142800 | 21998757400 | 22450 | 22600 | 22600 | 22450 | 679 |
| 289 | 20230726 | 142700 | 21983490400 | 22600 | 22500 | 22600 | 22450 | 1707 |
| 290 | 20230726 | 142600 | 21945049200 | 22500 | 22500 | 22550 | 22450 | 329 |
| 291 | 20230726 | 142500 | 21937645050 | 22450 | 22550 | 22550 | 22450 | 594 |
| 292 | 20230726 | 142400 | 21924267850 | 22550 | 22550 | 22600 | 22400 | 875 |
| 293 | 20230726 | 142300 | 21904533800 | 22550 | 22550 | 22600 | 22400 | 2085 |
| 294 | 20230726 | 142200 | 21857707850 | 22550 | 22600 | 22600 | 22500 | 980 |
| 295 | 20230726 | 142100 | 21835640850 | 22600 | 22650 | 22700 | 22550 | 563 |
| 296 | 20230726 | 142000 | 21822926700 | 22550 | 22800 | 22800 | 22500 | 2242 |
| 297 | 20230726 | 141900 | 21772239000 | 22650 | 22850 | 22850 | 22650 | 1811 |
| 298 | 20230726 | 141800 | 21731076250 | 22850 | 22850 | 22900 | 22700 | 6182 |
| 299 | 20230726 | 141700 | 21589777500 | 22800 | 22800 | 22950 | 22750 | 4224 |
| 300 | 20230726 | 141600 | 21493390600 | 22800 | 22600 | 22800 | 22550 | 2948 |
| 301 | 20230726 | 141500 | 21426600450 | 22550 | 22400 | 22600 | 22350 | 3028 |
| 302 | 20230726 | 141400 | 21358552550 | 22400 | 22350 | 22400 | 22300 | 495 |
| 303 | 20230726 | 141300 | 21347476150 | 22400 | 22300 | 22400 | 22300 | 1006 |
| 304 | 20230726 | 141200 | 21324995950 | 22250 | 22250 | 22400 | 22150 | 3292 |
| 305 | 20230726 | 141100 | 21251590850 | 22250 | 22100 | 22250 | 22050 | 2460 |
| 306 | 20230726 | 141000 | 21197029150 | 22100 | 22150 | 22150 | 22000 | 692 |
| 307 | 20230726 | 140900 | 21181735900 | 22150 | 22050 | 22150 | 22050 | 860 |
| 308 | 20230726 | 140800 | 21162728000 | 22050 | 22050 | 22050 | 21850 | 547 |
| 309 | 20230726 | 140700 | 21150724500 | 21850 | 22100 | 22100 | 21850 | 374 |
| 310 | 20230726 | 140600 | 21142504750 | 22000 | 21850 | 22000 | 21800 | 1917 |
| 311 | 20230726 | 140500 | 21100480950 | 21850 | 22000 | 22000 | 21850 | 2034 |
| 312 | 20230726 | 140400 | 21055989400 | 22000 | 22050 | 22200 | 21950 | 1487 |
| 313 | 20230726 | 140300 | 21023255600 | 22050 | 21900 | 22200 | 21900 | 3651 |
| 314 | 20230726 | 140200 | 20942666500 | 21850 | 21750 | 21950 | 21650 | 2087 |
| 315 | 20230726 | 140100 | 20897113750 | 21750 | 21400 | 21750 | 21400 | 724 |
| 316 | 20230726 | 140000 | 20881446950 | 21400 | 21350 | 21550 | 21250 | 4430 |
| 317 | 20230726 | 135900 | 20786867100 | 21350 | 21350 | 21600 | 21350 | 1659 |
| 318 | 20230726 | 135800 | 20751373800 | 21350 | 21600 | 21750 | 21250 | 16003 |
| 319 | 20230726 | 135700 | 20406842700 | 21600 | 21500 | 21600 | 21500 | 732 |
| 320 | 20230726 | 135600 | 20391059000 | 21500 | 21550 | 21650 | 21500 | 1589 |
| 321 | 20230726 | 135500 | 20356801300 | 21550 | 21650 | 21650 | 21550 | 2755 |
| 322 | 20230726 | 135400 | 20297354050 | 21650 | 21700 | 21750 | 21650 | 4459 |
| 323 | 20230726 | 135300 | 20200740300 | 21700 | 21950 | 21950 | 21700 | 3175 |
| 324 | 20230726 | 135200 | 20131540000 | 21950 | 21950 | 22050 | 21950 | 2535 |
| 325 | 20230726 | 135100 | 20075887850 | 22000 | 22000 | 22100 | 21950 | 305 |
| 326 | 20230726 | 135000 | 20069172250 | 22000 | 21950 | 22100 | 21900 | 1554 |
| 327 | 20230726 | 134900 | 20034977250 | 21950 | 22050 | 22050 | 21950 | 978 |
| 328 | 20230726 | 134800 | 20013506200 | 22050 | 22050 | 22050 | 21900 | 1092 |
| 329 | 20230726 | 134700 | 19989490300 | 21950 | 22050 | 22050 | 21950 | 685 |
| 330 | 20230726 | 134600 | 19974429350 | 21950 | 22050 | 22050 | 21900 | 87 |
| 331 | 20230726 | 134500 | 19972517950 | 21950 | 22100 | 22100 | 21850 | 1825 |
| 332 | 20230726 | 134400 | 19932445250 | 22050 | 22100 | 22100 | 22000 | 227 |
| 333 | 20230726 | 134300 | 19927439400 | 22150 | 22150 | 22150 | 22000 | 143 |
| 334 | 20230726 | 134200 | 19924281350 | 22150 | 21850 | 22150 | 21850 | 2117 |
| 335 | 20230726 | 134100 | 19877817600 | 21900 | 21850 | 21900 | 21800 | 2819 |
| 336 | 20230726 | 134000 | 19816281550 | 21850 | 21950 | 21950 | 21850 | 2338 |
| 337 | 20230726 | 133900 | 19765180200 | 21950 | 21950 | 22000 | 21850 | 2747 |
| 338 | 20230726 | 133800 | 19705006450 | 21950 | 21950 | 21950 | 21850 | 890 |
| 339 | 20230726 | 133700 | 19685489450 | 22000 | 21950 | 22000 | 21800 | 1796 |
| 340 | 20230726 | 133600 | 19646252000 | 21950 | 22000 | 22000 | 21800 | 2624 |
| 341 | 20230726 | 133500 | 19588888200 | 22000 | 22050 | 22150 | 21950 | 2269 |
| 342 | 20230726 | 133400 | 19538919150 | 22050 | 21900 | 22050 | 21800 | 2433 |
| 343 | 20230726 | 133300 | 19485804650 | 21850 | 21800 | 21900 | 21800 | 1632 |
| 344 | 20230726 | 133200 | 19450163050 | 21900 | 21700 | 21900 | 21700 | 1073 |
| 345 | 20230726 | 133100 | 19426821850 | 21700 | 21800 | 21800 | 21700 | 4782 |
| 346 | 20230726 | 133000 | 19322876850 | 21800 | 21850 | 22100 | 21800 | 3057 |
| 347 | 20230726 | 132900 | 19256015750 | 21800 | 21900 | 22000 | 21800 | 3419 |
| 348 | 20230726 | 132800 | 19181396950 | 21800 | 21850 | 21850 | 21700 | 3379 |
| 349 | 20230726 | 132700 | 19107763350 | 21850 | 21900 | 21900 | 21850 | 2189 |
| 350 | 20230726 | 132600 | 19059850000 | 21900 | 22150 | 22200 | 21900 | 7292 |
| 351 | 20230726 | 132500 | 18900004200 | 21950 | 22050 | 22200 | 21900 | 4948 |
| 352 | 20230726 | 132400 | 18791215650 | 22050 | 22000 | 22200 | 22000 | 1330 |
| 353 | 20230726 | 132300 | 18761864700 | 22200 | 22000 | 22250 | 22000 | 949 |
| 354 | 20230726 | 132200 | 18740845450 | 22250 | 22000 | 22250 | 21950 | 2556 |
| 355 | 20230726 | 132100 | 18684412100 | 22000 | 22100 | 22100 | 21950 | 2292 |
| 356 | 20230726 | 132000 | 18633945400 | 22100 | 22100 | 22300 | 22000 | 4450 |
| 357 | 20230726 | 131900 | 18535813450 | 22100 | 22100 | 22300 | 22100 | 7696 |
| 358 | 20230726 | 131800 | 18365438350 | 22100 | 22150 | 22250 | 21950 | 5756 |
| 359 | 20230726 | 131700 | 18238688500 | 22100 | 22500 | 22500 | 22100 | 8590 |
| 360 | 20230726 | 131600 | 18047736100 | 22500 | 22450 | 22550 | 22450 | 586 |
| 361 | 20230726 | 131500 | 18034559500 | 22450 | 22500 | 22550 | 22450 | 516 |
| 362 | 20230726 | 131400 | 18022946900 | 22500 | 22500 | 22500 | 22450 | 753 |
| 363 | 20230726 | 131300 | 18006008100 | 22500 | 22350 | 22500 | 22350 | 1083 |
| 364 | 20230726 | 131200 | 17981747500 | 22350 | 22350 | 22400 | 22350 | 1284 |
| 365 | 20230726 | 131100 | 17953047600 | 22300 | 22300 | 22300 | 22200 | 200 |
| 366 | 20230726 | 131000 | 17948587800 | 22200 | 22350 | 22350 | 22200 | 1378 |
| 367 | 20230726 | 130900 | 17917929050 | 22300 | 22350 | 22350 | 22250 | 152 |
| 368 | 20230726 | 130800 | 17914538800 | 22350 | 22300 | 22350 | 22300 | 55 |
| 369 | 20230726 | 130700 | 17913310500 | 22300 | 22300 | 22350 | 22250 | 413 |
| 370 | 20230726 | 130600 | 17904101300 | 22300 | 22350 | 22350 | 22250 | 141 |
| 371 | 20230726 | 130500 | 17900960750 | 22350 | 22250 | 22350 | 22250 | 1069 |
| 372 | 20230726 | 130400 | 17877170900 | 22250 | 22250 | 22300 | 22200 | 797 |
| 373 | 20230726 | 130300 | 17859446750 | 22250 | 22400 | 22400 | 22200 | 405 |
| 374 | 20230726 | 130200 | 17850416400 | 22350 | 22400 | 22450 | 22350 | 1489 |
| 375 | 20230726 | 130100 | 17817130050 | 22350 | 22450 | 22450 | 22250 | 1716 |
| 376 | 20230726 | 130000 | 17778763350 | 22500 | 22450 | 22500 | 22450 | 163 |
| 377 | 20230726 | 125900 | 17775102650 | 22450 | 22400 | 22550 | 22200 | 1500 |
| 378 | 20230726 | 125800 | 17741512300 | 22450 | 22550 | 22600 | 22450 | 1927 |
| 379 | 20230726 | 125700 | 17698160550 | 22600 | 22550 | 22650 | 22500 | 654 |
| 380 | 20230726 | 125600 | 17683401300 | 22550 | 22500 | 22600 | 22500 | 913 |
| 381 | 20230726 | 125500 | 17662827950 | 22600 | 22550 | 22650 | 22500 | 2689 |
| 382 | 20230726 | 125400 | 17602198600 | 22600 | 22550 | 22650 | 22500 | 843 |
| 383 | 20230726 | 125300 | 17583199050 | 22550 | 22500 | 22600 | 22500 | 3322 |
| 384 | 20230726 | 125200 | 17508174000 | 22500 | 22500 | 22500 | 22400 | 679 |
| 385 | 20230726 | 125100 | 17492920250 | 22500 | 22350 | 22500 | 22350 | 1523 |
| 386 | 20230726 | 125000 | 17458809700 | 22350 | 22250 | 22350 | 22250 | 1435 |
| 387 | 20230726 | 124900 | 17426756100 | 22250 | 22250 | 22300 | 22200 | 2624 |
| 388 | 20230726 | 124800 | 17368371200 | 22200 | 22150 | 22200 | 22050 | 858 |
| 389 | 20230726 | 124700 | 17349355100 | 22150 | 22050 | 22150 | 22000 | 574 |
| 390 | 20230726 | 124600 | 17336705650 | 22050 | 22050 | 22150 | 22000 | 1060 |
| 391 | 20230726 | 124500 | 17313300600 | 22100 | 22050 | 22100 | 22000 | 1673 |
| 392 | 20230726 | 124400 | 17276478550 | 22050 | 22000 | 22050 | 21900 | 3941 |
| 393 | 20230726 | 124300 | 17189645800 | 21900 | 21900 | 21950 | 21800 | 1784 |
| 394 | 20230726 | 124200 | 17150563900 | 21800 | 21800 | 21900 | 21750 | 1008 |
| 395 | 20230726 | 124100 | 17128581250 | 21800 | 21800 | 21800 | 21750 | 1735 |
| 396 | 20230726 | 124000 | 17090786950 | 21750 | 21750 | 21800 | 21700 | 1847 |
| 397 | 20230726 | 123900 | 17050622400 | 21750 | 21700 | 21750 | 21700 | 2453 |
| 398 | 20230726 | 123800 | 16997386000 | 21700 | 21450 | 21700 | 21450 | 4196 |
| 399 | 20230726 | 123700 | 16906861650 | 21450 | 21450 | 21550 | 21400 | 1998 |
| 400 | 20230726 | 123600 | 16863926550 | 21450 | 21450 | 21550 | 21250 | 7551 |
| 401 | 20230726 | 123500 | 16702687150 | 21450 | 21500 | 21500 | 21450 | 3139 |
| 402 | 20230726 | 123400 | 16635249100 | 21500 | 21500 | 21600 | 21500 | 6989 |
| 403 | 20230726 | 123300 | 16484935600 | 21600 | 21600 | 21700 | 21550 | 4113 |
| 404 | 20230726 | 123200 | 16396157650 | 21600 | 21600 | 21700 | 21600 | 2139 |
| 405 | 20230726 | 123100 | 16349950750 | 21600 | 21700 | 21700 | 21600 | 3780 |
| 406 | 20230726 | 123000 | 16268180100 | 21650 | 21750 | 21750 | 21650 | 2677 |
| 407 | 20230726 | 122900 | 16210049750 | 21750 | 21800 | 21800 | 21750 | 932 |
| 408 | 20230726 | 122800 | 16189777650 | 21850 | 21800 | 21850 | 21750 | 1416 |
| 409 | 20230726 | 122700 | 16158922950 | 21800 | 21850 | 21850 | 21800 | 2630 |
| 410 | 20230726 | 122600 | 16101583200 | 21900 | 21900 | 21900 | 21800 | 882 |
| 411 | 20230726 | 122500 | 16082332650 | 21850 | 21850 | 21850 | 21800 | 2300 |
| 412 | 20230726 | 122400 | 16032077900 | 21800 | 21800 | 21900 | 21800 | 1710 |
| 413 | 20230726 | 122300 | 15994737200 | 21800 | 21900 | 21900 | 21800 | 414 |
| 414 | 20230726 | 122200 | 15985703250 | 21850 | 21950 | 22000 | 21700 | 5831 |
| 415 | 20230726 | 122100 | 15858514900 | 21900 | 21900 | 22000 | 21900 | 1266 |
| 416 | 20230726 | 122000 | 15830755800 | 21950 | 21950 | 21950 | 21900 | 567 |
| 417 | 20230726 | 121900 | 15818315100 | 21900 | 21900 | 21950 | 21900 | 614 |
| 418 | 20230726 | 121800 | 15804867000 | 21950 | 21950 | 22000 | 21900 | 720 |
| 419 | 20230726 | 121700 | 15789059000 | 22000 | 21900 | 22050 | 21850 | 540 |
| 420 | 20230726 | 121600 | 15777205300 | 21850 | 22050 | 22050 | 21850 | 6856 |
| 421 | 20230726 | 121500 | 15627017650 | 22000 | 22100 | 22100 | 22000 | 4504 |
| 422 | 20230726 | 121400 | 15527925250 | 22050 | 22100 | 22100 | 22050 | 649 |
| 423 | 20230726 | 121300 | 15513589750 | 22100 | 22150 | 22150 | 22000 | 303 |
| 424 | 20230726 | 121200 | 15506898300 | 22050 | 22000 | 22050 | 22000 | 3178 |
| 425 | 20230726 | 121100 | 15436976850 | 22000 | 22150 | 22200 | 22000 | 3015 |
| 426 | 20230726 | 121000 | 15370435450 | 22150 | 22250 | 22250 | 22150 | 437 |
| 427 | 20230726 | 120900 | 15360736500 | 22250 | 22250 | 22300 | 22200 | 329 |
| 428 | 20230726 | 120800 | 15353431350 | 22250 | 22250 | 22250 | 22250 | 336 |
| 429 | 20230726 | 120700 | 15345955350 | 22200 | 22300 | 22300 | 22200 | 633 |
| 430 | 20230726 | 120600 | 15331851450 | 22150 | 22200 | 22250 | 22150 | 278 |
| 431 | 20230726 | 120500 | 15325671450 | 22200 | 22250 | 22250 | 22150 | 1607 |
| 432 | 20230726 | 120400 | 15290009800 | 22250 | 22300 | 22300 | 22250 | 111 |
| 433 | 20230726 | 120300 | 15287539850 | 22250 | 22200 | 22250 | 22150 | 582 |
| 434 | 20230726 | 120200 | 15274617300 | 22150 | 22100 | 22150 | 22050 | 1851 |
| 435 | 20230726 | 120100 | 15233699950 | 22100 | 22150 | 22200 | 22050 | 1713 |
| 436 | 20230726 | 120000 | 15195844300 | 22150 | 22100 | 22200 | 22100 | 1474 |
| 437 | 20230726 | 115900 | 15163257400 | 22100 | 22050 | 22100 | 22000 | 1962 |
| 438 | 20230726 | 115800 | 15120005900 | 22050 | 22050 | 22100 | 22050 | 265 |
| 439 | 20230726 | 115700 | 15114159600 | 22050 | 22150 | 22150 | 22050 | 1941 |
| 440 | 20230726 | 115600 | 15071271150 | 22200 | 22200 | 22200 | 22100 | 315 |
| 441 | 20230726 | 115500 | 15064279950 | 22200 | 22200 | 22200 | 22100 | 2623 |
| 442 | 20230726 | 115400 | 15006087750 | 22200 | 22300 | 22300 | 22200 | 2075 |
| 443 | 20230726 | 115300 | 14959909700 | 22300 | 22250 | 22300 | 22250 | 445 |
| 444 | 20230726 | 115200 | 14949999450 | 22250 | 22350 | 22350 | 22250 | 1866 |
| 445 | 20230726 | 115100 | 14908420200 | 22350 | 22450 | 22450 | 22300 | 2108 |
| 446 | 20230726 | 115000 | 14861237350 | 22450 | 22500 | 22500 | 22350 | 837 |
| 447 | 20230726 | 114900 | 14842494100 | 22500 | 22400 | 22500 | 22350 | 3429 |
| 448 | 20230726 | 114800 | 14765547950 | 22400 | 22350 | 22450 | 22350 | 1970 |
| 449 | 20230726 | 114700 | 14721417150 | 22400 | 22400 | 22400 | 22350 | 600 |
| 450 | 20230726 | 114600 | 14707977200 | 22400 | 22400 | 22400 | 22350 | 269 |
| 451 | 20230726 | 114500 | 14701963500 | 22350 | 22350 | 22400 | 22350 | 364 |
| 452 | 20230726 | 114400 | 14693827600 | 22350 | 22350 | 22350 | 22350 | 727 |
| 453 | 20230726 | 114300 | 14677579150 | 22400 | 22350 | 22400 | 22350 | 489 |
| 454 | 20230726 | 114200 | 14666642750 | 22350 | 22350 | 22400 | 22350 | 546 |
| 455 | 20230726 | 114100 | 14654439150 | 22350 | 22350 | 22400 | 22300 | 558 |
| 456 | 20230726 | 114000 | 14641967200 | 22350 | 22250 | 22350 | 22200 | 795 |
| 457 | 20230726 | 113900 | 14624293950 | 22250 | 22250 | 22300 | 22250 | 237 |
| 458 | 20230726 | 113800 | 14619015400 | 22250 | 22350 | 22350 | 22250 | 629 |
| 459 | 20230726 | 113700 | 14604993150 | 22300 | 22300 | 22300 | 22300 | 1003 |
| 460 | 20230726 | 113600 | 14582626250 | 22300 | 22150 | 22300 | 22150 | 3172 |
| 461 | 20230726 | 113500 | 14512158600 | 22200 | 22150 | 22200 | 22150 | 560 |
| 462 | 20230726 | 113400 | 14499751800 | 22200 | 22200 | 22200 | 22150 | 379 |
| 463 | 20230726 | 113300 | 14491344000 | 22200 | 22150 | 22200 | 22050 | 557 |
| 464 | 20230726 | 113200 | 14479005800 | 22200 | 22100 | 22200 | 22050 | 1450 |
| 465 | 20230726 | 113100 | 14446935750 | 22100 | 22200 | 22200 | 22100 | 706 |
| 466 | 20230726 | 113000 | 14431310250 | 22150 | 22150 | 22150 | 22150 | 1010 |
| 467 | 20230726 | 112900 | 14408938750 | 22150 | 22150 | 22250 | 22100 | 598 |
| 468 | 20230726 | 112800 | 14395701050 | 22150 | 22100 | 22150 | 22100 | 338 |
| 469 | 20230726 | 112700 | 14388227950 | 22100 | 22150 | 22150 | 22100 | 1122 |
| 470 | 20230726 | 112600 | 14363406100 | 22150 | 22100 | 22150 | 22100 | 87 |
| 471 | 20230726 | 112500 | 14361482150 | 22100 | 22150 | 22150 | 22100 | 288 |
| 472 | 20230726 | 112400 | 14355114200 | 22150 | 22150 | 22150 | 22100 | 70 |
| 473 | 20230726 | 112300 | 14353563800 | 22150 | 22150 | 22150 | 22100 | 1237 |
| 474 | 20230726 | 112200 | 14326171750 | 22150 | 22150 | 22200 | 22150 | 369 |
| 475 | 20230726 | 112100 | 14317996900 | 22150 | 22200 | 22300 | 22150 | 826 |
| 476 | 20230726 | 112000 | 14299610400 | 22200 | 22300 | 22300 | 22200 | 233 |
| 477 | 20230726 | 111900 | 14294426750 | 22200 | 22300 | 22300 | 22150 | 1073 |
| 478 | 20230726 | 111800 | 14270574950 | 22250 | 22250 | 22250 | 22250 | 22 |
| 479 | 20230726 | 111700 | 14270085450 | 22250 | 22150 | 22300 | 22150 | 285 |
| 480 | 20230726 | 111600 | 14263743150 | 22300 | 22250 | 22300 | 22150 | 1235 |
| 481 | 20230726 | 111500 | 14236320350 | 22200 | 22200 | 22200 | 22150 | 781 |
| 482 | 20230726 | 111400 | 14218985000 | 22200 | 22200 | 22200 | 22150 | 340 |
| 483 | 20230726 | 111300 | 14211440000 | 22150 | 22250 | 22250 | 22150 | 560 |
| 484 | 20230726 | 111200 | 14199004300 | 22250 | 22100 | 22250 | 22100 | 1387 |
| 485 | 20230726 | 111100 | 14168327650 | 22050 | 22050 | 22050 | 21950 | 2260 |
| 486 | 20230726 | 111000 | 14118635700 | 22000 | 22100 | 22100 | 22000 | 587 |
| 487 | 20230726 | 110900 | 14105693600 | 22000 | 22000 | 22100 | 22000 | 1524 |
| 488 | 20230726 | 110800 | 14072112300 | 21900 | 22050 | 22050 | 21850 | 1285 |
| 489 | 20230726 | 110700 | 14043989650 | 21850 | 22000 | 22050 | 21850 | 983 |
| 490 | 20230726 | 110600 | 14022400250 | 22000 | 21950 | 22050 | 21800 | 2295 |
| 491 | 20230726 | 110500 | 13972016450 | 21900 | 22100 | 22100 | 21900 | 1407 |
| 492 | 20230726 | 110400 | 13941084050 | 22050 | 21950 | 22100 | 21950 | 1172 |
| 493 | 20230726 | 110300 | 13915292850 | 21900 | 21800 | 21900 | 21750 | 4471 |
| 494 | 20230726 | 110200 | 13817677250 | 21800 | 21750 | 21850 | 21500 | 5298 |
| 495 | 20230726 | 110100 | 13702633250 | 21800 | 21800 | 21850 | 21700 | 5012 |
| 496 | 20230726 | 110000 | 13593660400 | 21800 | 22050 | 22100 | 21800 | 7059 |
| 497 | 20230726 | 105900 | 13439016500 | 22100 | 22200 | 22350 | 22050 | 8775 |
| 498 | 20230726 | 105800 | 13244659500 | 22200 | 22250 | 22250 | 22150 | 410 |
| 499 | 20230726 | 105700 | 13235572950 | 22150 | 22300 | 22300 | 22150 | 3022 |
| 500 | 20230726 | 105600 | 13168349400 | 22250 | 22350 | 22400 | 22250 | 3561 |
| 501 | 20230726 | 105500 | 13088779950 | 22300 | 22200 | 22300 | 22200 | 636 |
| 502 | 20230726 | 105400 | 13074645500 | 22200 | 22350 | 22400 | 22200 | 1016 |
| 503 | 20230726 | 105300 | 13052014800 | 22200 | 22250 | 22300 | 22200 | 1386 |
| 504 | 20230726 | 105200 | 13021230100 | 22250 | 22350 | 22350 | 22250 | 1391 |
| 505 | 20230726 | 105100 | 12990242400 | 22300 | 22350 | 22450 | 22300 | 5192 |
| 506 | 20230726 | 105000 | 12873980950 | 22250 | 22100 | 22350 | 22100 | 2814 |
| 507 | 20230726 | 104900 | 12811455900 | 22150 | 21950 | 22150 | 21850 | 2667 |
| 508 | 20230726 | 104800 | 12752809200 | 21900 | 22100 | 22100 | 21850 | 10862 |
| 509 | 20230726 | 104700 | 12513749150 | 22100 | 22250 | 22250 | 22050 | 2495 |
| 510 | 20230726 | 104600 | 12458625450 | 22100 | 22150 | 22250 | 22100 | 6114 |
| 511 | 20230726 | 104500 | 12323285350 | 22100 | 22250 | 22250 | 22100 | 2109 |
| 512 | 20230726 | 104400 | 12276568950 | 22250 | 22200 | 22300 | 22100 | 3009 |
| 513 | 20230726 | 104300 | 12209653000 | 22300 | 22250 | 22350 | 22100 | 6961 |
| 514 | 20230726 | 104200 | 12055149650 | 22200 | 22250 | 22350 | 22200 | 1941 |
| 515 | 20230726 | 104100 | 12011999700 | 22250 | 22200 | 22250 | 22200 | 2429 |
| 516 | 20230726 | 104000 | 11958038650 | 22200 | 22350 | 22350 | 22200 | 3113 |
| 517 | 20230726 | 103900 | 11888705450 | 22350 | 22400 | 22400 | 22350 | 1970 |
| 518 | 20230726 | 103800 | 11844660100 | 22400 | 22350 | 22400 | 22350 | 1580 |
| 519 | 20230726 | 103700 | 11809294050 | 22350 | 22500 | 22500 | 22250 | 6279 |
| 520 | 20230726 | 103600 | 11668857600 | 22450 | 22500 | 22500 | 22400 | 4772 |
| 521 | 20230726 | 103500 | 11561826150 | 22450 | 22550 | 22550 | 22450 | 2046 |
| 522 | 20230726 | 103400 | 11515876350 | 22550 | 22550 | 22600 | 22500 | 3781 |
| 523 | 20230726 | 103300 | 11430654150 | 22550 | 22600 | 22600 | 22550 | 2760 |
| 524 | 20230726 | 103200 | 11368309050 | 22600 | 22600 | 22650 | 22550 | 1932 |
| 525 | 20230726 | 103100 | 11324691700 | 22600 | 22600 | 22650 | 22550 | 947 |
| 526 | 20230726 | 103000 | 11303301000 | 22550 | 22600 | 22650 | 22500 | 1568 |
| 527 | 20230726 | 102900 | 11267870350 | 22550 | 22450 | 22550 | 22450 | 3481 |
| 528 | 20230726 | 102800 | 11189512700 | 22450 | 22550 | 22550 | 22450 | 1192 |
| 529 | 20230726 | 102700 | 11162691900 | 22500 | 22550 | 22600 | 22500 | 1555 |
| 530 | 20230726 | 102600 | 11127662850 | 22600 | 22600 | 22650 | 22550 | 1483 |
| 531 | 20230726 | 102500 | 11094202850 | 22550 | 22700 | 22700 | 22550 | 2170 |
| 532 | 20230726 | 102400 | 11045138500 | 22650 | 22850 | 22850 | 22550 | 1852 |
| 533 | 20230726 | 102300 | 11003287150 | 22650 | 22750 | 22900 | 22650 | 1403 |
| 534 | 20230726 | 102200 | 10971336550 | 22750 | 22600 | 22750 | 22550 | 2536 |
| 535 | 20230726 | 102100 | 10913964800 | 22550 | 22650 | 22700 | 22550 | 1198 |
| 536 | 20230726 | 102000 | 10886885950 | 22650 | 22700 | 22750 | 22550 | 3258 |
| 537 | 20230726 | 101900 | 10813248400 | 22550 | 22550 | 22650 | 22450 | 2892 |
| 538 | 20230726 | 101800 | 10748041250 | 22500 | 22550 | 22550 | 22500 | 1850 |
| 539 | 20230726 | 101700 | 10706370300 | 22550 | 22600 | 22600 | 22500 | 3385 |
| 540 | 20230726 | 101600 | 10630030900 | 22600 | 22600 | 22600 | 22550 | 1127 |
| 541 | 20230726 | 101500 | 10604597850 | 22550 | 22750 | 22800 | 22550 | 6752 |
| 542 | 20230726 | 101400 | 10451817900 | 22800 | 22850 | 22850 | 22700 | 3994 |
| 543 | 20230726 | 101300 | 10360945150 | 22800 | 22750 | 22850 | 22750 | 3758 |
| 544 | 20230726 | 101200 | 10275335000 | 22700 | 22750 | 22800 | 22700 | 4058 |
| 545 | 20230726 | 101100 | 10183107050 | 22750 | 22850 | 22850 | 22700 | 1240 |
| 546 | 20230726 | 101000 | 10154861750 | 22850 | 22900 | 22950 | 22800 | 1260 |
| 547 | 20230726 | 100900 | 10126098700 | 22800 | 22700 | 22950 | 22700 | 2896 |
| 548 | 20230726 | 100800 | 10060045350 | 22750 | 22800 | 22800 | 22600 | 808 |
| 549 | 20230726 | 100700 | 10041715500 | 22800 | 22850 | 22900 | 22750 | 700 |
| 550 | 20230726 | 100600 | 10025741000 | 22800 | 22500 | 22950 | 22450 | 16473 |
| 551 | 20230726 | 100500 | 9652403650 | 22500 | 22500 | 22500 | 22450 | 2829 |
| 552 | 20230726 | 100400 | 9588851100 | 22500 | 22500 | 22550 | 22400 | 3010 |
| 553 | 20230726 | 100300 | 9521210850 | 22550 | 22650 | 22650 | 22500 | 3652 |
| 554 | 20230726 | 100200 | 9438881750 | 22600 | 22600 | 22650 | 22550 | 3671 |
| 555 | 20230726 | 100100 | 9355893200 | 22600 | 22500 | 22600 | 22500 | 2806 |
| 556 | 20230726 | 100000 | 9292654650 | 22500 | 22450 | 22600 | 22350 | 7147 |
| 557 | 20230726 | 095900 | 9132376150 | 22400 | 22650 | 22700 | 22400 | 19894 |
| 558 | 20230726 | 095800 | 8684770700 | 22700 | 22400 | 22800 | 22400 | 14694 |
| 559 | 20230726 | 095700 | 8353772900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 560 | 20230726 | 095600 | 8353772900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 561 | 20230726 | 095500 | 8353772900 | 22400 | 22850 | 22850 | 22400 | 22931 |
| 562 | 20230726 | 095400 | 7835611650 | 22850 | 22800 | 22950 | 22750 | 5589 |
| 563 | 20230726 | 095300 | 7708097450 | 22750 | 22800 | 22950 | 22750 | 4536 |
| 564 | 20230726 | 095200 | 7604732550 | 22950 | 23100 | 23100 | 22750 | 12748 |
| 565 | 20230726 | 095100 | 7313435600 | 23100 | 23150 | 23300 | 23000 | 10412 |
| 566 | 20230726 | 095000 | 7073588700 | 23200 | 23250 | 23300 | 23200 | 1282 |
| 567 | 20230726 | 094900 | 7043811800 | 23250 | 23200 | 23250 | 23150 | 442 |
| 568 | 20230726 | 094800 | 7033546150 | 23250 | 23100 | 23250 | 23100 | 1908 |
| 569 | 20230726 | 094700 | 6989342950 | 23100 | 23100 | 23150 | 23000 | 2093 |
| 570 | 20230726 | 094600 | 6941091750 | 23150 | 23100 | 23150 | 23050 | 1834 |
| 571 | 20230726 | 094500 | 6898782900 | 23100 | 23100 | 23150 | 23050 | 601 |
| 572 | 20230726 | 094400 | 6884914800 | 23150 | 23200 | 23200 | 23050 | 2937 |
| 573 | 20230726 | 094300 | 6816960550 | 23150 | 23050 | 23200 | 23050 | 2483 |
| 574 | 20230726 | 094200 | 6759613950 | 23100 | 23100 | 23200 | 23050 | 3510 |
| 575 | 20230726 | 094100 | 6678505300 | 23150 | 23200 | 23250 | 23100 | 2483 |
| 576 | 20230726 | 094000 | 6620935050 | 23200 | 23450 | 23450 | 23200 | 3394 |
| 577 | 20230726 | 093900 | 6541670400 | 23500 | 23550 | 23550 | 23400 | 485 |
| 578 | 20230726 | 093800 | 6530274450 | 23550 | 23550 | 23600 | 23400 | 2163 |
| 579 | 20230726 | 093700 | 6479484450 | 23500 | 23500 | 23600 | 23450 | 1222 |
| 580 | 20230726 | 093600 | 6450762800 | 23500 | 23500 | 23600 | 23400 | 2314 |
| 581 | 20230726 | 093500 | 6396340400 | 23500 | 23650 | 23650 | 23400 | 6571 |
| 582 | 20230726 | 093400 | 6241494000 | 23650 | 23450 | 23700 | 23450 | 4080 |
| 583 | 20230726 | 093300 | 6145433700 | 23500 | 23200 | 23500 | 23200 | 7167 |
| 584 | 20230726 | 093200 | 5977978200 | 23200 | 23100 | 23200 | 23050 | 3386 |
| 585 | 20230726 | 093100 | 5899722350 | 23100 | 23150 | 23200 | 23050 | 2569 |
| 586 | 20230726 | 093000 | 5840351850 | 23150 | 23150 | 23200 | 23050 | 2054 |
| 587 | 20230726 | 092900 | 5792830350 | 23150 | 23250 | 23300 | 23150 | 1783 |
| 588 | 20230726 | 092800 | 5751487850 | 23250 | 23100 | 23250 | 23100 | 2036 |
| 589 | 20230726 | 092700 | 5704313050 | 23100 | 23150 | 23200 | 22950 | 7446 |
| 590 | 20230726 | 092600 | 5532822350 | 23150 | 23150 | 23250 | 23000 | 3253 |
| 591 | 20230726 | 092500 | 5457746250 | 23100 | 23000 | 23300 | 22950 | 4555 |
| 592 | 20230726 | 092400 | 5352428000 | 23000 | 22900 | 23000 | 22850 | 1679 |
| 593 | 20230726 | 092300 | 5313832200 | 22900 | 22900 | 23050 | 22850 | 3561 |
| 594 | 20230726 | 092200 | 5232241600 | 22900 | 22850 | 23100 | 22850 | 8033 |
| 595 | 20230726 | 092100 | 5047989550 | 22950 | 22900 | 22950 | 22750 | 8198 |
| 596 | 20230726 | 092000 | 4860976450 | 22850 | 23000 | 23000 | 22750 | 12888 |
| 597 | 20230726 | 091900 | 4566718050 | 22950 | 23150 | 23150 | 22850 | 8203 |
| 598 | 20230726 | 091800 | 4378170200 | 23150 | 23400 | 23450 | 23150 | 7345 |
| 599 | 20230726 | 091700 | 4207346050 | 23400 | 23450 | 23450 | 23350 | 1858 |
| 600 | 20230726 | 091600 | 4163896950 | 23450 | 23450 | 23500 | 23400 | 4832 |
| 601 | 20230726 | 091500 | 4050557550 | 23500 | 23400 | 23600 | 23400 | 3950 |
| 602 | 20230726 | 091400 | 3957777700 | 23400 | 23200 | 23500 | 23100 | 7985 |
| 603 | 20230726 | 091300 | 3771368400 | 23100 | 23350 | 23500 | 23050 | 6977 |
| 604 | 20230726 | 091200 | 3609015650 | 23450 | 23300 | 23550 | 23250 | 5469 |
| 605 | 20230726 | 091100 | 3480996850 | 23300 | 23300 | 23300 | 22850 | 8105 |
| 606 | 20230726 | 091000 | 3294490050 | 23350 | 23200 | 23450 | 23150 | 6945 |
| 607 | 20230726 | 090900 | 3132632750 | 23100 | 22750 | 23250 | 22600 | 14687 |
| 608 | 20230726 | 090800 | 2795995200 | 22750 | 22850 | 22950 | 22600 | 19273 |
| 609 | 20230726 | 090700 | 2357829350 | 22850 | 23050 | 23200 | 22700 | 13860 |
| 610 | 20230726 | 090600 | 2041254850 | 23200 | 23300 | 23300 | 22900 | 16639 |
| 611 | 20230726 | 090500 | 1656505850 | 23300 | 23150 | 23450 | 23100 | 9020 |
| 612 | 20230726 | 090400 | 1446594350 | 23200 | 22900 | 23500 | 22650 | 14140 |
| 613 | 20230726 | 090300 | 1119495350 | 22600 | 24000 | 24200 | 22600 | 19233 |
| 614 | 20230726 | 090200 | 665079150 | 24000 | 24000 | 24150 | 23750 | 8071 |
| 615 | 20230726 | 090100 | 472146100 | 24000 | 24800 | 24800 | 23950 | 14513 |
| 616 | 20230726 | 090000 | 119014550 | 24800 | 24850 | 25000 | 24800 | 4789 |