34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 3 | 20230726 | 191300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20230726 | 191200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20230726 | 191100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20230726 | 191000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20230726 | 190900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20230726 | 190800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20230726 | 190700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20230726 | 190600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20230726 | 190500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20230726 | 190400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20230726 | 190300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20230726 | 190200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20230726 | 190100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20230726 | 190000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20230726 | 185900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20230726 | 185800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20230726 | 185700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20230726 | 185600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20230726 | 185500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20230726 | 185400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20230726 | 185300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20230726 | 185200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20230726 | 185100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20230726 | 185000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20230726 | 184900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20230726 | 184800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20230726 | 184700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20230726 | 184600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20230726 | 184500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20230726 | 184400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 33 | 20230726 | 184300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20230726 | 184200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20230726 | 184100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20230726 | 184000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20230726 | 183900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20230726 | 183800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20230726 | 183700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20230726 | 183600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20230726 | 183500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20230726 | 183400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20230726 | 183300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20230726 | 183200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20230726 | 183100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20230726 | 183000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20230726 | 182900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20230726 | 182800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20230726 | 182700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20230726 | 182600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20230726 | 182500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20230726 | 182400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20230726 | 182300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20230726 | 182200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20230726 | 182100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20230726 | 182000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20230726 | 181900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20230726 | 181800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20230726 | 181700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20230726 | 181600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20230726 | 181500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20230726 | 181400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 63 | 20230726 | 181300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20230726 | 181200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20230726 | 181100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20230726 | 181000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20230726 | 180900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20230726 | 180800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20230726 | 180700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20230726 | 180600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20230726 | 180500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20230726 | 180400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20230726 | 180300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20230726 | 180200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20230726 | 180100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20230726 | 180000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20230726 | 175900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20230726 | 175800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20230726 | 175700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20230726 | 175600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20230726 | 175500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20230726 | 175400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20230726 | 175300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20230726 | 175200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20230726 | 175100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20230726 | 175000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20230726 | 174900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20230726 | 174800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20230726 | 174700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20230726 | 174600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20230726 | 174500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20230726 | 174400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 93 | 20230726 | 174300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20230726 | 174200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20230726 | 174100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20230726 | 174000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20230726 | 173900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20230726 | 173800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20230726 | 173700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20230726 | 173600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20230726 | 173500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20230726 | 173400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20230726 | 173300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20230726 | 173200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20230726 | 173100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20230726 | 173000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20230726 | 172900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20230726 | 172800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20230726 | 172700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20230726 | 172600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20230726 | 172500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20230726 | 172400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20230726 | 172300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20230726 | 172200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20230726 | 172100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20230726 | 172000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20230726 | 171900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20230726 | 171800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20230726 | 171700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20230726 | 171600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20230726 | 171500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20230726 | 171400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 123 | 20230726 | 171300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20230726 | 171200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20230726 | 171100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20230726 | 171000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20230726 | 170900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20230726 | 170800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20230726 | 170700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20230726 | 170600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20230726 | 170500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20230726 | 170400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20230726 | 170300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20230726 | 170200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20230726 | 170100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20230726 | 170000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20230726 | 165900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20230726 | 165800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20230726 | 165700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20230726 | 165600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20230726 | 165500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20230726 | 165400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20230726 | 165300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20230726 | 165200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20230726 | 165100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20230726 | 165000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20230726 | 164900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20230726 | 164800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20230726 | 164700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20230726 | 164600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20230726 | 164500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20230726 | 164400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 153 | 20230726 | 164300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20230726 | 164200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20230726 | 164100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20230726 | 164000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20230726 | 163900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20230726 | 163800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20230726 | 163700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20230726 | 163600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20230726 | 163500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20230726 | 163400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20230726 | 163300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20230726 | 163200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20230726 | 163100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20230726 | 163000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20230726 | 162900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20230726 | 162800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20230726 | 162700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20230726 | 162600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20230726 | 162500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20230726 | 162400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20230726 | 162300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20230726 | 162200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20230726 | 162100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20230726 | 162000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20230726 | 161900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20230726 | 161800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20230726 | 161700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20230726 | 161600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20230726 | 161500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20230726 | 161400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 183 | 20230726 | 161300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20230726 | 161200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20230726 | 161100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20230726 | 161000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20230726 | 160900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20230726 | 160800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20230726 | 160700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20230726 | 160600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20230726 | 160500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20230726 | 160400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20230726 | 160300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20230726 | 160200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20230726 | 160100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20230726 | 160000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20230726 | 155900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20230726 | 155800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20230726 | 155700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20230726 | 155600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20230726 | 155500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20230726 | 155400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20230726 | 155300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20230726 | 155200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20230726 | 155100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20230726 | 155000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20230726 | 154900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20230726 | 154800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20230726 | 154700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20230726 | 154600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20230726 | 154500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20230726 | 154400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 213 | 20230726 | 154300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20230726 | 154200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20230726 | 154100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20230726 | 154000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20230726 | 153900 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20230726 | 153800 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20230726 | 153700 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20230726 | 153600 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20230726 | 153500 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20230726 | 153400 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20230726 | 153300 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20230726 | 153200 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20230726 | 153100 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20230726 | 153000 | 219056666550 | 43800 | 43800 | 43800 | 43800 | 46987 |
| 227 | 20230726 | 152900 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20230726 | 152800 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20230726 | 152700 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20230726 | 152600 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20230726 | 152500 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20230726 | 152400 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20230726 | 152300 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20230726 | 152200 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20230726 | 152100 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20230726 | 152000 | 216998635950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20230726 | 151900 | 216998635950 | 43700 | 43600 | 43700 | 43550 | 9851 |
| 238 | 20230726 | 151800 | 216568928450 | 43600 | 43550 | 43700 | 43500 | 11242 |
| 239 | 20230726 | 151700 | 216078561300 | 43550 | 43350 | 43600 | 43350 | 10061 |
| 240 | 20230726 | 151600 | 215641572850 | 43400 | 43150 | 43400 | 43100 | 8742 |
| 241 | 20230726 | 151500 | 215263266200 | 43100 | 43250 | 43250 | 43100 | 12035 |
| 242 | 20230726 | 151400 | 214744054550 | 43250 | 42700 | 43250 | 42700 | 11540 |
| 243 | 20230726 | 151300 | 214247674600 | 42700 | 42500 | 42900 | 42400 | 31262 |
| 244 | 20230726 | 151200 | 212919605150 | 42500 | 42300 | 42500 | 42300 | 16560 |
| 245 | 20230726 | 151100 | 212218240900 | 42350 | 42450 | 42450 | 42250 | 12880 |
| 246 | 20230726 | 151000 | 211673227500 | 42450 | 42550 | 42650 | 42300 | 16759 |
| 247 | 20230726 | 150900 | 210961526650 | 42550 | 42600 | 42650 | 42350 | 23977 |
| 248 | 20230726 | 150800 | 209941644050 | 42600 | 42050 | 42650 | 42000 | 35755 |
| 249 | 20230726 | 150700 | 208433865950 | 42050 | 42900 | 42900 | 42000 | 44392 |
| 250 | 20230726 | 150600 | 206549742250 | 42900 | 43050 | 43100 | 42850 | 20269 |
| 251 | 20230726 | 150500 | 205678532600 | 43000 | 43100 | 43150 | 43000 | 17668 |
| 252 | 20230726 | 150400 | 204918119050 | 43150 | 43200 | 43250 | 43100 | 12043 |
| 253 | 20230726 | 150300 | 204398410950 | 43200 | 43300 | 43350 | 43200 | 11633 |
| 254 | 20230726 | 150200 | 203895386150 | 43350 | 43250 | 43350 | 43150 | 10491 |
| 255 | 20230726 | 150100 | 203441895250 | 43250 | 43200 | 43300 | 43150 | 7980 |
| 256 | 20230726 | 150000 | 203097132100 | 43150 | 43150 | 43200 | 43000 | 22932 |
| 257 | 20230726 | 145900 | 202109684550 | 43200 | 43450 | 43450 | 43150 | 11580 |
| 258 | 20230726 | 145800 | 201608075000 | 43400 | 43550 | 43550 | 43400 | 6831 |
| 259 | 20230726 | 145700 | 201310956950 | 43500 | 43500 | 43700 | 43500 | 10606 |
| 260 | 20230726 | 145600 | 200849357650 | 43500 | 43700 | 43700 | 43500 | 10783 |
| 261 | 20230726 | 145500 | 200379645200 | 43700 | 43800 | 43850 | 43650 | 6155 |
| 262 | 20230726 | 145400 | 200110428950 | 43800 | 43700 | 43850 | 43600 | 3879 |
| 263 | 20230726 | 145300 | 199940715150 | 43700 | 43600 | 43850 | 43500 | 9723 |
| 264 | 20230726 | 145200 | 199517041700 | 43600 | 43800 | 43800 | 43550 | 17646 |
| 265 | 20230726 | 145100 | 198746195350 | 43800 | 43700 | 43850 | 43700 | 10408 |
| 266 | 20230726 | 145000 | 198290870200 | 43750 | 43900 | 43900 | 43700 | 10466 |
| 267 | 20230726 | 144900 | 197832500500 | 43950 | 44100 | 44100 | 43900 | 21787 |
| 268 | 20230726 | 144800 | 196873818400 | 44050 | 44050 | 44200 | 44050 | 8776 |
| 269 | 20230726 | 144700 | 196486953950 | 44050 | 44150 | 44200 | 44000 | 11882 |
| 270 | 20230726 | 144600 | 195962987600 | 44150 | 44250 | 44300 | 44150 | 8659 |
| 271 | 20230726 | 144500 | 195580336250 | 44250 | 44300 | 44350 | 44250 | 5702 |
| 272 | 20230726 | 144400 | 195327933450 | 44300 | 44300 | 44400 | 44250 | 5491 |
| 273 | 20230726 | 144300 | 195084588200 | 44300 | 44350 | 44350 | 44200 | 6531 |
| 274 | 20230726 | 144200 | 194795665450 | 44350 | 44300 | 44350 | 44250 | 3931 |
| 275 | 20230726 | 144100 | 194621514450 | 44350 | 44150 | 44350 | 44100 | 4351 |
| 276 | 20230726 | 144000 | 194429165500 | 44150 | 44100 | 44150 | 44100 | 3603 |
| 277 | 20230726 | 143900 | 194270227550 | 44150 | 44250 | 44300 | 44100 | 8511 |
| 278 | 20230726 | 143800 | 193894118750 | 44250 | 44300 | 44350 | 44200 | 5439 |
| 279 | 20230726 | 143700 | 193653252800 | 44350 | 44300 | 44350 | 44250 | 5452 |
| 280 | 20230726 | 143600 | 193411867600 | 44350 | 44400 | 44400 | 44300 | 3511 |
| 281 | 20230726 | 143500 | 193256213400 | 44400 | 44250 | 44400 | 44250 | 6123 |
| 282 | 20230726 | 143400 | 192984896250 | 44300 | 44400 | 44450 | 44200 | 5975 |
| 283 | 20230726 | 143300 | 192720249500 | 44450 | 44250 | 44450 | 44200 | 3947 |
| 284 | 20230726 | 143200 | 192545548900 | 44250 | 44250 | 44300 | 44200 | 4884 |
| 285 | 20230726 | 143100 | 192329559050 | 44250 | 44550 | 44550 | 44250 | 13234 |
| 286 | 20230726 | 143000 | 191741906700 | 44550 | 44550 | 44600 | 44500 | 4740 |
| 287 | 20230726 | 142900 | 191530792950 | 44550 | 44600 | 44650 | 44500 | 6695 |
| 288 | 20230726 | 142800 | 191232328800 | 44600 | 44650 | 44700 | 44600 | 8986 |
| 289 | 20230726 | 142700 | 190831252500 | 44600 | 44650 | 44700 | 44550 | 8747 |
| 290 | 20230726 | 142600 | 190440838050 | 44650 | 44450 | 44650 | 44400 | 7332 |
| 291 | 20230726 | 142500 | 190114390000 | 44400 | 44400 | 44450 | 44350 | 5965 |
| 292 | 20230726 | 142400 | 189849644500 | 44350 | 44200 | 44450 | 44200 | 8082 |
| 293 | 20230726 | 142300 | 189491325650 | 44250 | 44150 | 44250 | 44100 | 7912 |
| 294 | 20230726 | 142200 | 189141827200 | 44150 | 44300 | 44350 | 44100 | 7525 |
| 295 | 20230726 | 142100 | 188809122950 | 44350 | 44700 | 44750 | 44300 | 9972 |
| 296 | 20230726 | 142000 | 188365091700 | 44700 | 44750 | 44750 | 44550 | 7591 |
| 297 | 20230726 | 141900 | 188026061350 | 44750 | 45000 | 45000 | 44700 | 5309 |
| 298 | 20230726 | 141800 | 187787995950 | 45000 | 44850 | 45100 | 44750 | 14501 |
| 299 | 20230726 | 141700 | 187135396200 | 44750 | 44400 | 44900 | 44350 | 10370 |
| 300 | 20230726 | 141600 | 186673080700 | 44350 | 43850 | 44400 | 43800 | 10997 |
| 301 | 20230726 | 141500 | 186187342650 | 43800 | 43650 | 43900 | 43550 | 11336 |
| 302 | 20230726 | 141400 | 185692360000 | 43650 | 43650 | 43900 | 43550 | 12815 |
| 303 | 20230726 | 141300 | 185132297650 | 43650 | 43600 | 43650 | 43500 | 15998 |
| 304 | 20230726 | 141200 | 184435222700 | 43600 | 44000 | 44050 | 43550 | 26020 |
| 305 | 20230726 | 141100 | 183292736250 | 44000 | 44100 | 44100 | 44000 | 13190 |
| 306 | 20230726 | 141000 | 182711855800 | 44050 | 44300 | 44300 | 44050 | 10711 |
| 307 | 20230726 | 140900 | 182238883100 | 44250 | 44300 | 44350 | 44250 | 8812 |
| 308 | 20230726 | 140800 | 181848484050 | 44300 | 44350 | 44350 | 44200 | 7884 |
| 309 | 20230726 | 140700 | 181499285750 | 44350 | 44450 | 44500 | 44300 | 6769 |
| 310 | 20230726 | 140600 | 181199128750 | 44500 | 44400 | 44550 | 44300 | 6430 |
| 311 | 20230726 | 140500 | 180913891700 | 44350 | 44400 | 44550 | 44300 | 11402 |
| 312 | 20230726 | 140400 | 180407977900 | 44400 | 44400 | 44500 | 44300 | 14798 |
| 313 | 20230726 | 140300 | 179751350200 | 44400 | 44400 | 44450 | 44300 | 18371 |
| 314 | 20230726 | 140200 | 178936226500 | 44400 | 45000 | 45000 | 44350 | 12381 |
| 315 | 20230726 | 140100 | 178383655300 | 45000 | 45400 | 45450 | 45000 | 23394 |
| 316 | 20230726 | 140000 | 177326715200 | 45400 | 45050 | 45450 | 45000 | 20071 |
| 317 | 20230726 | 135900 | 176417931900 | 45050 | 44700 | 45400 | 44650 | 19444 |
| 318 | 20230726 | 135800 | 175543657450 | 44700 | 44200 | 44800 | 44000 | 21548 |
| 319 | 20230726 | 135700 | 174585473900 | 44150 | 42550 | 44300 | 42300 | 35139 |
| 320 | 20230726 | 135600 | 173064401650 | 42550 | 42000 | 42550 | 42000 | 55116 |
| 321 | 20230726 | 135500 | 170749282000 | 42850 | 42850 | 42850 | 42850 | 0 |
| 322 | 20230726 | 135400 | 170749282000 | 42850 | 43750 | 43750 | 42850 | 54410 |
| 323 | 20230726 | 135300 | 168390901850 | 43750 | 44850 | 44850 | 43700 | 55346 |
| 324 | 20230726 | 135200 | 165946147000 | 44850 | 45350 | 45400 | 44850 | 24563 |
| 325 | 20230726 | 135100 | 164839424450 | 45400 | 45550 | 45850 | 45350 | 7817 |
| 326 | 20230726 | 135000 | 164483459300 | 45500 | 45300 | 45550 | 45250 | 3962 |
| 327 | 20230726 | 134900 | 164303661400 | 45250 | 45200 | 45350 | 45150 | 7214 |
| 328 | 20230726 | 134800 | 163977464150 | 45200 | 45150 | 45200 | 45050 | 9831 |
| 329 | 20230726 | 134700 | 163534002300 | 45150 | 45400 | 45400 | 45150 | 10480 |
| 330 | 20230726 | 134600 | 163059217550 | 45400 | 45400 | 45500 | 45350 | 10029 |
| 331 | 20230726 | 134500 | 162603715600 | 45400 | 45550 | 45600 | 45300 | 11002 |
| 332 | 20230726 | 134400 | 162104186150 | 45550 | 46100 | 46250 | 45550 | 16983 |
| 333 | 20230726 | 134300 | 161324350550 | 46050 | 45800 | 46150 | 45750 | 7024 |
| 334 | 20230726 | 134200 | 161001623750 | 45750 | 45400 | 45750 | 45400 | 8880 |
| 335 | 20230726 | 134100 | 160596670450 | 45400 | 45700 | 45750 | 45250 | 19590 |
| 336 | 20230726 | 134000 | 159705167300 | 45650 | 44350 | 45900 | 44000 | 29530 |
| 337 | 20230726 | 133900 | 158382217400 | 44400 | 45600 | 45650 | 44000 | 68938 |
| 338 | 20230726 | 133800 | 155310196300 | 45650 | 46600 | 46800 | 45650 | 38277 |
| 339 | 20230726 | 133700 | 153536407350 | 46650 | 47200 | 47250 | 46600 | 19425 |
| 340 | 20230726 | 133600 | 152625731300 | 47200 | 47650 | 47650 | 47000 | 35529 |
| 341 | 20230726 | 133500 | 150938840600 | 47650 | 47350 | 47650 | 47300 | 44026 |
| 342 | 20230726 | 133400 | 148847804000 | 47350 | 47100 | 47400 | 47050 | 33461 |
| 343 | 20230726 | 133300 | 147265197900 | 47100 | 46850 | 47100 | 46800 | 22692 |
| 344 | 20230726 | 133200 | 146199319650 | 46850 | 46400 | 46850 | 46350 | 10109 |
| 345 | 20230726 | 133100 | 145727982600 | 46350 | 46150 | 46350 | 46150 | 12481 |
| 346 | 20230726 | 133000 | 145151072100 | 46150 | 46600 | 46600 | 46100 | 24410 |
| 347 | 20230726 | 132900 | 144021399800 | 46500 | 46750 | 46800 | 46500 | 10499 |
| 348 | 20230726 | 132800 | 143531231000 | 46750 | 46750 | 46800 | 46700 | 15314 |
| 349 | 20230726 | 132700 | 142815059700 | 46750 | 46550 | 46850 | 46350 | 14914 |
| 350 | 20230726 | 132600 | 142118549600 | 46550 | 47000 | 47000 | 46300 | 27524 |
| 351 | 20230726 | 132500 | 140836477200 | 47000 | 47750 | 47850 | 46900 | 29670 |
| 352 | 20230726 | 132400 | 139426716700 | 47850 | 47450 | 47850 | 47400 | 52333 |
| 353 | 20230726 | 132300 | 136931070250 | 47450 | 47100 | 47450 | 46900 | 29201 |
| 354 | 20230726 | 132200 | 135556859550 | 47200 | 47800 | 48000 | 47000 | 78252 |
| 355 | 20230726 | 132100 | 131824148550 | 47800 | 46800 | 47850 | 46750 | 69136 |
| 356 | 20230726 | 132000 | 128555763950 | 46800 | 46800 | 46850 | 46600 | 47174 |
| 357 | 20230726 | 131900 | 126350690500 | 46800 | 46250 | 46800 | 46250 | 35294 |
| 358 | 20230726 | 131800 | 124708796500 | 46250 | 46200 | 46300 | 46150 | 19679 |
| 359 | 20230726 | 131700 | 123798711850 | 46200 | 45800 | 46200 | 45600 | 19114 |
| 360 | 20230726 | 131600 | 122921316700 | 45800 | 45550 | 45800 | 45500 | 9676 |
| 361 | 20230726 | 131500 | 122479495500 | 45550 | 45250 | 45550 | 45250 | 9345 |
| 362 | 20230726 | 131400 | 122055312850 | 45300 | 45000 | 45300 | 45000 | 6390 |
| 363 | 20230726 | 131300 | 121766750800 | 45050 | 44700 | 45050 | 44650 | 12603 |
| 364 | 20230726 | 131200 | 121201427100 | 44700 | 44700 | 44750 | 44650 | 4835 |
| 365 | 20230726 | 131100 | 120985299250 | 44750 | 44750 | 44800 | 44700 | 2943 |
| 366 | 20230726 | 131000 | 120853662250 | 44750 | 44850 | 44850 | 44750 | 14739 |
| 367 | 20230726 | 130900 | 120193363550 | 44850 | 44950 | 44950 | 44800 | 5597 |
| 368 | 20230726 | 130800 | 119942299150 | 44900 | 44950 | 44950 | 44900 | 4536 |
| 369 | 20230726 | 130700 | 119738628200 | 44900 | 44900 | 44950 | 44900 | 3002 |
| 370 | 20230726 | 130600 | 119603826850 | 44950 | 44950 | 45000 | 44900 | 4179 |
| 371 | 20230726 | 130500 | 119415943100 | 44950 | 45000 | 45000 | 44950 | 5118 |
| 372 | 20230726 | 130400 | 119185827750 | 45000 | 45000 | 45000 | 44950 | 2169 |
| 373 | 20230726 | 130300 | 119088304600 | 44950 | 44950 | 45000 | 44900 | 3104 |
| 374 | 20230726 | 130200 | 118948768500 | 45000 | 45000 | 45000 | 44900 | 8822 |
| 375 | 20230726 | 130100 | 118552210000 | 45000 | 45000 | 45000 | 44950 | 2896 |
| 376 | 20230726 | 130000 | 118421931000 | 44950 | 44950 | 45000 | 44950 | 2361 |
| 377 | 20230726 | 125900 | 118315789650 | 44950 | 45000 | 45000 | 44950 | 4982 |
| 378 | 20230726 | 125800 | 118091759850 | 45000 | 45000 | 45000 | 44950 | 3265 |
| 379 | 20230726 | 125700 | 117944893900 | 45000 | 44950 | 45000 | 44950 | 4136 |
| 380 | 20230726 | 125600 | 117758848650 | 45000 | 44950 | 45000 | 44900 | 2061 |
| 381 | 20230726 | 125500 | 117666160900 | 44950 | 44950 | 45000 | 44900 | 6415 |
| 382 | 20230726 | 125400 | 117377757750 | 44950 | 45000 | 45050 | 44950 | 3386 |
| 383 | 20230726 | 125300 | 117225405000 | 45000 | 45000 | 45050 | 44950 | 3751 |
| 384 | 20230726 | 125200 | 117056595950 | 44950 | 45000 | 45000 | 44950 | 2813 |
| 385 | 20230726 | 125100 | 116930058850 | 45000 | 45000 | 45000 | 44950 | 1989 |
| 386 | 20230726 | 125000 | 116840599200 | 44950 | 44900 | 45000 | 44850 | 3557 |
| 387 | 20230726 | 124900 | 116680871500 | 44900 | 44950 | 44950 | 44850 | 9295 |
| 388 | 20230726 | 124800 | 116263623400 | 44950 | 45050 | 45100 | 44900 | 8426 |
| 389 | 20230726 | 124700 | 115884423600 | 45100 | 45200 | 45200 | 45050 | 6021 |
| 390 | 20230726 | 124600 | 115612446700 | 45150 | 45050 | 45200 | 45000 | 7447 |
| 391 | 20230726 | 124500 | 115276675650 | 45050 | 45000 | 45050 | 44950 | 7750 |
| 392 | 20230726 | 124400 | 114928035550 | 45000 | 45000 | 45050 | 44900 | 7466 |
| 393 | 20230726 | 124300 | 114592099700 | 45000 | 44850 | 45050 | 44850 | 9128 |
| 394 | 20230726 | 124200 | 114182047300 | 44850 | 44650 | 44850 | 44650 | 4379 |
| 395 | 20230726 | 124100 | 113985977800 | 44700 | 44700 | 44750 | 44650 | 3531 |
| 396 | 20230726 | 124000 | 113828178550 | 44700 | 44700 | 44700 | 44600 | 6362 |
| 397 | 20230726 | 123900 | 113543998350 | 44700 | 44450 | 44700 | 44450 | 6787 |
| 398 | 20230726 | 123800 | 113241314600 | 44450 | 44250 | 44500 | 44250 | 7977 |
| 399 | 20230726 | 123700 | 112887719350 | 44300 | 44000 | 44300 | 43950 | 8169 |
| 400 | 20230726 | 123600 | 112527663850 | 44000 | 43900 | 44000 | 43700 | 21343 |
| 401 | 20230726 | 123500 | 111592675100 | 43850 | 44350 | 44350 | 43850 | 42585 |
| 402 | 20230726 | 123400 | 109716218300 | 44350 | 44550 | 44550 | 44300 | 17067 |
| 403 | 20230726 | 123300 | 108958257000 | 44550 | 44500 | 44550 | 44450 | 6418 |
| 404 | 20230726 | 123200 | 108672621450 | 44500 | 44550 | 44600 | 44400 | 7157 |
| 405 | 20230726 | 123100 | 108354094950 | 44550 | 44400 | 44550 | 44300 | 18685 |
| 406 | 20230726 | 123000 | 107525172750 | 44400 | 44550 | 44550 | 44350 | 16891 |
| 407 | 20230726 | 122900 | 106773764600 | 44550 | 44800 | 44800 | 44500 | 10838 |
| 408 | 20230726 | 122800 | 106289940600 | 44750 | 44900 | 44950 | 44750 | 7551 |
| 409 | 20230726 | 122700 | 105951197900 | 44950 | 44950 | 45000 | 44950 | 5314 |
| 410 | 20230726 | 122600 | 105712311600 | 45000 | 45200 | 45200 | 44950 | 11143 |
| 411 | 20230726 | 122500 | 105210488450 | 45200 | 45000 | 45250 | 44950 | 11210 |
| 412 | 20230726 | 122400 | 104704764400 | 45000 | 44950 | 45000 | 44950 | 19325 |
| 413 | 20230726 | 122300 | 103835215550 | 44950 | 45000 | 45000 | 44950 | 4950 |
| 414 | 20230726 | 122200 | 103612556000 | 45000 | 45000 | 45000 | 44950 | 2990 |
| 415 | 20230726 | 122100 | 103478091250 | 45000 | 44950 | 45000 | 44950 | 10915 |
| 416 | 20230726 | 122000 | 102986973600 | 45000 | 44950 | 45000 | 44900 | 7181 |
| 417 | 20230726 | 121900 | 102664123100 | 44950 | 44650 | 45000 | 44600 | 11625 |
| 418 | 20230726 | 121800 | 102143514250 | 44650 | 44950 | 44950 | 44100 | 34820 |
| 419 | 20230726 | 121700 | 100590546450 | 44950 | 45400 | 45450 | 44900 | 55365 |
| 420 | 20230726 | 121600 | 98095539050 | 45450 | 45400 | 45450 | 45400 | 4313 |
| 421 | 20230726 | 121500 | 97899685700 | 45400 | 45400 | 45450 | 45400 | 9585 |
| 422 | 20230726 | 121400 | 97464481600 | 45450 | 45500 | 45550 | 45400 | 12541 |
| 423 | 20230726 | 121300 | 96894074800 | 45500 | 45650 | 45650 | 45500 | 8496 |
| 424 | 20230726 | 121200 | 96507226950 | 45600 | 45650 | 45700 | 45600 | 6248 |
| 425 | 20230726 | 121100 | 96222215600 | 45650 | 45800 | 45800 | 45650 | 12243 |
| 426 | 20230726 | 121000 | 95662650350 | 45800 | 45850 | 45900 | 45800 | 10763 |
| 427 | 20230726 | 120900 | 95169446000 | 45850 | 45850 | 45900 | 45850 | 3575 |
| 428 | 20230726 | 120800 | 95005455550 | 45900 | 45900 | 45900 | 45850 | 5355 |
| 429 | 20230726 | 120700 | 94759875550 | 45900 | 45950 | 45950 | 45850 | 2448 |
| 430 | 20230726 | 120600 | 94647518100 | 45900 | 45950 | 45950 | 45900 | 1875 |
| 431 | 20230726 | 120500 | 94561417650 | 45950 | 45950 | 45950 | 45900 | 2475 |
| 432 | 20230726 | 120400 | 94447767500 | 45950 | 45950 | 46000 | 45900 | 3393 |
| 433 | 20230726 | 120300 | 94291856900 | 45950 | 46000 | 46000 | 45950 | 757 |
| 434 | 20230726 | 120200 | 94257051550 | 45950 | 46000 | 46100 | 45950 | 5076 |
| 435 | 20230726 | 120100 | 94023436900 | 46000 | 46000 | 46050 | 45950 | 1944 |
| 436 | 20230726 | 120000 | 93934007400 | 46000 | 46000 | 46050 | 45950 | 2085 |
| 437 | 20230726 | 115900 | 93838113600 | 46000 | 46000 | 46050 | 45950 | 2062 |
| 438 | 20230726 | 115800 | 93743280500 | 46000 | 46000 | 46050 | 45950 | 4620 |
| 439 | 20230726 | 115700 | 93530841150 | 46000 | 45900 | 46000 | 45900 | 2870 |
| 440 | 20230726 | 115600 | 93398989350 | 45900 | 46000 | 46050 | 45900 | 4313 |
| 441 | 20230726 | 115500 | 93200696750 | 46000 | 46050 | 46100 | 46000 | 2350 |
| 442 | 20230726 | 115400 | 93092565800 | 46100 | 46150 | 46200 | 46050 | 2776 |
| 443 | 20230726 | 115300 | 92964632350 | 46200 | 46200 | 46250 | 46100 | 3750 |
| 444 | 20230726 | 115200 | 92791453800 | 46200 | 46250 | 46250 | 46200 | 2864 |
| 445 | 20230726 | 115100 | 92659124550 | 46200 | 46250 | 46350 | 46150 | 3429 |
| 446 | 20230726 | 115000 | 92500612850 | 46250 | 46400 | 46400 | 46250 | 3996 |
| 447 | 20230726 | 114900 | 92315567300 | 46350 | 46400 | 46450 | 46350 | 5237 |
| 448 | 20230726 | 114800 | 92072659250 | 46400 | 46400 | 46450 | 46400 | 2414 |
| 449 | 20230726 | 114700 | 91960628600 | 46450 | 46450 | 46500 | 46400 | 4950 |
| 450 | 20230726 | 114600 | 91730740150 | 46450 | 46500 | 46500 | 46400 | 6106 |
| 451 | 20230726 | 114500 | 91446934800 | 46450 | 46500 | 46500 | 46450 | 2869 |
| 452 | 20230726 | 114400 | 91313640800 | 46500 | 46500 | 46500 | 46450 | 5688 |
| 453 | 20230726 | 114300 | 91049263950 | 46500 | 46400 | 46550 | 46350 | 7351 |
| 454 | 20230726 | 114200 | 90707801800 | 46400 | 46350 | 46400 | 46350 | 4218 |
| 455 | 20230726 | 114100 | 90512190950 | 46400 | 46400 | 46450 | 46300 | 7280 |
| 456 | 20230726 | 114000 | 90174515100 | 46450 | 46350 | 46450 | 46300 | 7579 |
| 457 | 20230726 | 113900 | 89822822300 | 46350 | 46050 | 46350 | 46050 | 5577 |
| 458 | 20230726 | 113800 | 89565200300 | 46050 | 45950 | 46050 | 45900 | 5472 |
| 459 | 20230726 | 113700 | 89313643400 | 45950 | 45900 | 45950 | 45900 | 3758 |
| 460 | 20230726 | 113600 | 89141064250 | 45900 | 45900 | 45900 | 45850 | 1920 |
| 461 | 20230726 | 113500 | 89052962700 | 45900 | 45900 | 45900 | 45850 | 4126 |
| 462 | 20230726 | 113400 | 88863594500 | 45900 | 45900 | 45950 | 45850 | 3419 |
| 463 | 20230726 | 113300 | 88706673450 | 45900 | 45900 | 45950 | 45850 | 2627 |
| 464 | 20230726 | 113200 | 88586078900 | 45950 | 45900 | 45950 | 45850 | 3501 |
| 465 | 20230726 | 113100 | 88425351650 | 45900 | 45900 | 45900 | 45850 | 2322 |
| 466 | 20230726 | 113000 | 88318809650 | 45850 | 45800 | 45950 | 45800 | 7191 |
| 467 | 20230726 | 112900 | 87989028800 | 45850 | 45750 | 45850 | 45700 | 5602 |
| 468 | 20230726 | 112800 | 87732687400 | 45750 | 45800 | 45800 | 45750 | 3084 |
| 469 | 20230726 | 112700 | 87591566500 | 45800 | 45800 | 45850 | 45800 | 4648 |
| 470 | 20230726 | 112600 | 87378659200 | 45850 | 45900 | 45950 | 45800 | 6916 |
| 471 | 20230726 | 112500 | 87061409400 | 45950 | 45950 | 45950 | 45900 | 2148 |
| 472 | 20230726 | 112400 | 86962728350 | 45950 | 46000 | 46000 | 45950 | 3896 |
| 473 | 20230726 | 112300 | 86783640450 | 45950 | 46000 | 46000 | 45950 | 3529 |
| 474 | 20230726 | 112200 | 86621357000 | 46000 | 45950 | 46000 | 45900 | 3033 |
| 475 | 20230726 | 112100 | 86481947550 | 45950 | 45800 | 45950 | 45800 | 7081 |
| 476 | 20230726 | 112000 | 86157166400 | 45850 | 45800 | 45850 | 45750 | 4816 |
| 477 | 20230726 | 111900 | 85936586100 | 45800 | 45800 | 45850 | 45800 | 5954 |
| 478 | 20230726 | 111800 | 85663804900 | 45850 | 45900 | 45950 | 45800 | 7367 |
| 479 | 20230726 | 111700 | 85326033050 | 45950 | 46050 | 46050 | 45900 | 8115 |
| 480 | 20230726 | 111600 | 84952856750 | 46050 | 46100 | 46100 | 46000 | 4065 |
| 481 | 20230726 | 111500 | 84765685400 | 46050 | 46050 | 46100 | 46050 | 1794 |
| 482 | 20230726 | 111400 | 84683056750 | 46050 | 46100 | 46100 | 46050 | 3049 |
| 483 | 20230726 | 111300 | 84542615050 | 46050 | 46100 | 46150 | 46050 | 4617 |
| 484 | 20230726 | 111200 | 84329844900 | 46150 | 46150 | 46150 | 46100 | 4034 |
| 485 | 20230726 | 111100 | 84143812650 | 46150 | 46200 | 46200 | 46150 | 1695 |
| 486 | 20230726 | 111000 | 84065588050 | 46200 | 46150 | 46200 | 46150 | 2950 |
| 487 | 20230726 | 110900 | 83929366100 | 46150 | 46200 | 46250 | 46150 | 5104 |
| 488 | 20230726 | 110800 | 83693568550 | 46200 | 46200 | 46250 | 46200 | 2538 |
| 489 | 20230726 | 110700 | 83576287400 | 46200 | 46200 | 46350 | 46200 | 3206 |
| 490 | 20230726 | 110600 | 83428119200 | 46300 | 46350 | 46400 | 46150 | 9033 |
| 491 | 20230726 | 110500 | 83010128150 | 46300 | 46350 | 46400 | 46200 | 11096 |
| 492 | 20230726 | 110400 | 82496453700 | 46350 | 46350 | 46400 | 46350 | 3479 |
| 493 | 20230726 | 110300 | 82335181600 | 46400 | 46400 | 46400 | 46350 | 3360 |
| 494 | 20230726 | 110200 | 82179389600 | 46350 | 46350 | 46400 | 46350 | 2847 |
| 495 | 20230726 | 110100 | 82047393500 | 46400 | 46400 | 46400 | 46350 | 2088 |
| 496 | 20230726 | 110000 | 81950581700 | 46400 | 46350 | 46400 | 46350 | 1016 |
| 497 | 20230726 | 105900 | 81903456450 | 46400 | 46350 | 46400 | 46350 | 2934 |
| 498 | 20230726 | 105800 | 81767422150 | 46350 | 46350 | 46400 | 46350 | 4548 |
| 499 | 20230726 | 105700 | 81556478400 | 46400 | 46350 | 46450 | 46300 | 3915 |
| 500 | 20230726 | 105600 | 81374919700 | 46350 | 46500 | 46650 | 46250 | 6638 |
| 501 | 20230726 | 105500 | 81066725450 | 46550 | 46400 | 46550 | 46400 | 6233 |
| 502 | 20230726 | 105400 | 80777151700 | 46450 | 46450 | 46500 | 46350 | 3138 |
| 503 | 20230726 | 105300 | 80631487750 | 46500 | 46550 | 46600 | 46350 | 7338 |
| 504 | 20230726 | 105200 | 80290323950 | 46550 | 46650 | 46700 | 46500 | 7211 |
| 505 | 20230726 | 105100 | 79954156050 | 46650 | 46500 | 46700 | 46450 | 12627 |
| 506 | 20230726 | 105000 | 79365841550 | 46500 | 46250 | 46500 | 46250 | 9350 |
| 507 | 20230726 | 104900 | 78931819150 | 46300 | 46000 | 46300 | 45950 | 9910 |
| 508 | 20230726 | 104800 | 78475001450 | 46150 | 45550 | 46350 | 45400 | 18499 |
| 509 | 20230726 | 104700 | 77630109950 | 45500 | 46050 | 46100 | 45500 | 19677 |
| 510 | 20230726 | 104600 | 76729349400 | 46050 | 46250 | 46250 | 46000 | 41655 |
| 511 | 20230726 | 104500 | 74809755750 | 46250 | 46400 | 46400 | 46250 | 14037 |
| 512 | 20230726 | 104400 | 74159942600 | 46350 | 46350 | 46400 | 46350 | 3494 |
| 513 | 20230726 | 104300 | 73997985200 | 46350 | 46400 | 46450 | 46350 | 3967 |
| 514 | 20230726 | 104200 | 73813961300 | 46450 | 46400 | 46450 | 46400 | 3631 |
| 515 | 20230726 | 104100 | 73645461550 | 46400 | 46450 | 46500 | 46400 | 7226 |
| 516 | 20230726 | 104000 | 73309843300 | 46400 | 46450 | 46500 | 46400 | 6244 |
| 517 | 20230726 | 103900 | 73019765900 | 46450 | 46500 | 46550 | 46400 | 4002 |
| 518 | 20230726 | 103800 | 72833769400 | 46500 | 46550 | 46600 | 46500 | 6134 |
| 519 | 20230726 | 103700 | 72548379200 | 46550 | 46600 | 46600 | 46500 | 2372 |
| 520 | 20230726 | 103600 | 72437912300 | 46550 | 46650 | 46700 | 46550 | 4759 |
| 521 | 20230726 | 103500 | 72216022500 | 46600 | 46650 | 46750 | 46600 | 5777 |
| 522 | 20230726 | 103400 | 71946355600 | 46650 | 46450 | 46650 | 46450 | 6654 |
| 523 | 20230726 | 103300 | 71636856200 | 46400 | 46300 | 46450 | 46300 | 6843 |
| 524 | 20230726 | 103200 | 71319589050 | 46300 | 46300 | 46350 | 46300 | 4431 |
| 525 | 20230726 | 103100 | 71114352900 | 46350 | 46350 | 46350 | 46300 | 6948 |
| 526 | 20230726 | 103000 | 70792591000 | 46350 | 46300 | 46400 | 46300 | 5328 |
| 527 | 20230726 | 102900 | 70545690800 | 46300 | 46450 | 46500 | 46300 | 7728 |
| 528 | 20230726 | 102800 | 70187289600 | 46450 | 46500 | 46550 | 46450 | 6956 |
| 529 | 20230726 | 102700 | 69864002700 | 46500 | 46500 | 46550 | 46450 | 3988 |
| 530 | 20230726 | 102600 | 69678542100 | 46500 | 46400 | 46500 | 46400 | 4680 |
| 531 | 20230726 | 102500 | 69461184050 | 46400 | 46200 | 46400 | 46200 | 10592 |
| 532 | 20230726 | 102400 | 68971182150 | 46200 | 46300 | 46350 | 46200 | 23265 |
| 533 | 20230726 | 102300 | 67894373550 | 46300 | 46400 | 46450 | 46300 | 7818 |
| 534 | 20230726 | 102200 | 67531914200 | 46400 | 46500 | 46550 | 46400 | 12888 |
| 535 | 20230726 | 102100 | 66933054100 | 46500 | 46550 | 46600 | 46500 | 9403 |
| 536 | 20230726 | 102000 | 66495671550 | 46550 | 46600 | 46600 | 46500 | 8672 |
| 537 | 20230726 | 101900 | 66091982750 | 46600 | 46650 | 46650 | 46550 | 8367 |
| 538 | 20230726 | 101800 | 65702068100 | 46650 | 46750 | 46800 | 46650 | 8547 |
| 539 | 20230726 | 101700 | 65302939950 | 46800 | 46800 | 46850 | 46750 | 7634 |
| 540 | 20230726 | 101600 | 64945925600 | 46850 | 46750 | 46850 | 46750 | 4195 |
| 541 | 20230726 | 101500 | 64749627050 | 46800 | 46900 | 46950 | 46750 | 4913 |
| 542 | 20230726 | 101400 | 64519351600 | 46900 | 47050 | 47050 | 46900 | 7311 |
| 543 | 20230726 | 101300 | 64175661300 | 47050 | 46850 | 47050 | 46800 | 9815 |
| 544 | 20230726 | 101200 | 63714824350 | 46850 | 46650 | 46850 | 46650 | 7332 |
| 545 | 20230726 | 101100 | 63372082950 | 46700 | 46650 | 46700 | 46650 | 2533 |
| 546 | 20230726 | 101000 | 63253872550 | 46650 | 46650 | 46700 | 46600 | 5488 |
| 547 | 20230726 | 100900 | 62997918850 | 46650 | 46650 | 46700 | 46600 | 3751 |
| 548 | 20230726 | 100800 | 62823027000 | 46650 | 46650 | 46700 | 46600 | 7406 |
| 549 | 20230726 | 100700 | 62477524200 | 46650 | 46800 | 46800 | 46650 | 5912 |
| 550 | 20230726 | 100600 | 62201266850 | 46750 | 46700 | 46800 | 46650 | 6961 |
| 551 | 20230726 | 100500 | 61876183850 | 46700 | 46650 | 46700 | 46650 | 3144 |
| 552 | 20230726 | 100400 | 61729475100 | 46700 | 46750 | 46750 | 46600 | 4578 |
| 553 | 20230726 | 100300 | 61515805800 | 46650 | 46550 | 46750 | 46500 | 7445 |
| 554 | 20230726 | 100200 | 61169039850 | 46500 | 46750 | 46800 | 46500 | 15572 |
| 555 | 20230726 | 100100 | 60443024150 | 46700 | 46700 | 46850 | 46650 | 6117 |
| 556 | 20230726 | 100000 | 60157198950 | 46650 | 46550 | 46800 | 46550 | 9024 |
| 557 | 20230726 | 095900 | 59736442800 | 46550 | 46800 | 46850 | 46500 | 18620 |
| 558 | 20230726 | 095800 | 58867625400 | 46800 | 46900 | 46950 | 46800 | 13019 |
| 559 | 20230726 | 095700 | 58257923450 | 46850 | 46700 | 46850 | 46700 | 13581 |
| 560 | 20230726 | 095600 | 57622806250 | 46750 | 46800 | 46850 | 46750 | 9937 |
| 561 | 20230726 | 095500 | 57157971450 | 46800 | 46950 | 47000 | 46750 | 12294 |
| 562 | 20230726 | 095400 | 56581790350 | 46950 | 47000 | 47000 | 46950 | 9744 |
| 563 | 20230726 | 095300 | 56124073850 | 47000 | 47150 | 47200 | 46950 | 25472 |
| 564 | 20230726 | 095200 | 54925268900 | 47150 | 47150 | 47250 | 47100 | 4718 |
| 565 | 20230726 | 095100 | 54702725650 | 47150 | 47250 | 47300 | 47150 | 10243 |
| 566 | 20230726 | 095000 | 54218931050 | 47250 | 47150 | 47300 | 47100 | 9273 |
| 567 | 20230726 | 094900 | 53781505400 | 47200 | 47250 | 47250 | 47200 | 11782 |
| 568 | 20230726 | 094800 | 53225209550 | 47250 | 47500 | 47550 | 47200 | 10591 |
| 569 | 20230726 | 094700 | 52723267650 | 47550 | 47600 | 47600 | 47500 | 6030 |
| 570 | 20230726 | 094600 | 52436571650 | 47550 | 47650 | 47700 | 47550 | 7649 |
| 571 | 20230726 | 094500 | 52072424000 | 47700 | 47750 | 47750 | 47600 | 8858 |
| 572 | 20230726 | 094400 | 51650044300 | 47750 | 47650 | 47800 | 47650 | 7872 |
| 573 | 20230726 | 094300 | 51274303400 | 47700 | 47500 | 47700 | 47500 | 7043 |
| 574 | 20230726 | 094200 | 50939125300 | 47500 | 47400 | 47550 | 47300 | 5874 |
| 575 | 20230726 | 094100 | 50660657250 | 47500 | 47100 | 47500 | 47100 | 18129 |
| 576 | 20230726 | 094000 | 49803834050 | 47200 | 47100 | 47200 | 47000 | 22440 |
| 577 | 20230726 | 093900 | 48747885500 | 47100 | 47750 | 47850 | 47100 | 28163 |
| 578 | 20230726 | 093800 | 47409497150 | 47750 | 48100 | 48100 | 47750 | 15517 |
| 579 | 20230726 | 093700 | 46665961950 | 48050 | 48250 | 48350 | 48000 | 26039 |
| 580 | 20230726 | 093600 | 45411065450 | 48250 | 47950 | 48300 | 47900 | 17964 |
| 581 | 20230726 | 093500 | 44546192750 | 47950 | 47850 | 48000 | 47700 | 16411 |
| 582 | 20230726 | 093400 | 43761096750 | 47800 | 48150 | 48200 | 47800 | 26260 |
| 583 | 20230726 | 093300 | 42500116200 | 48150 | 48600 | 48600 | 48150 | 34123 |
| 584 | 20230726 | 093200 | 40853124650 | 48500 | 48400 | 49000 | 48350 | 98665 |
| 585 | 20230726 | 093100 | 36048568100 | 48400 | 48100 | 48400 | 47950 | 57371 |
| 586 | 20230726 | 093000 | 33284287650 | 48100 | 47800 | 48100 | 47650 | 43760 |
| 587 | 20230726 | 092900 | 31185241250 | 47800 | 47950 | 48000 | 47500 | 30537 |
| 588 | 20230726 | 092800 | 29727540700 | 47950 | 47950 | 48100 | 47850 | 47367 |
| 589 | 20230726 | 092700 | 27453815800 | 48000 | 47100 | 48000 | 47100 | 74137 |
| 590 | 20230726 | 092600 | 23918373450 | 47100 | 46850 | 47100 | 46750 | 18182 |
| 591 | 20230726 | 092500 | 23064119450 | 46800 | 46600 | 46850 | 46600 | 11357 |
| 592 | 20230726 | 092400 | 22534134850 | 46600 | 46450 | 46650 | 46350 | 15258 |
| 593 | 20230726 | 092300 | 21824732200 | 46450 | 46600 | 46600 | 46400 | 10550 |
| 594 | 20230726 | 092200 | 21334318200 | 46600 | 46750 | 46750 | 46550 | 10392 |
| 595 | 20230726 | 092100 | 20849661100 | 46750 | 46800 | 46850 | 46700 | 7773 |
| 596 | 20230726 | 092000 | 20485994500 | 46800 | 46850 | 46900 | 46800 | 7960 |
| 597 | 20230726 | 091900 | 20113243950 | 46850 | 46900 | 46950 | 46850 | 10739 |
| 598 | 20230726 | 091800 | 19609863700 | 46900 | 46900 | 46950 | 46850 | 8864 |
| 599 | 20230726 | 091700 | 19194090700 | 46900 | 46850 | 47000 | 46800 | 14548 |
| 600 | 20230726 | 091600 | 18511968350 | 46850 | 47000 | 47000 | 46800 | 8800 |
| 601 | 20230726 | 091500 | 18099384700 | 46950 | 47200 | 47250 | 46950 | 12752 |
| 602 | 20230726 | 091400 | 17498696650 | 47250 | 47350 | 47400 | 47200 | 11814 |
| 603 | 20230726 | 091300 | 16939821400 | 47350 | 47500 | 47500 | 47350 | 20473 |
| 604 | 20230726 | 091200 | 15968967700 | 47500 | 47500 | 47500 | 47450 | 28269 |
| 605 | 20230726 | 091100 | 14627091700 | 47500 | 47350 | 47500 | 47300 | 24612 |
| 606 | 20230726 | 091000 | 13460001750 | 47350 | 46800 | 47350 | 46800 | 20930 |
| 607 | 20230726 | 090900 | 12471873900 | 46800 | 46200 | 46850 | 46200 | 15363 |
| 608 | 20230726 | 090800 | 11756203200 | 46200 | 46250 | 46400 | 46150 | 31298 |
| 609 | 20230726 | 090700 | 10307871900 | 46200 | 46500 | 46600 | 46200 | 19498 |
| 610 | 20230726 | 090600 | 9404328700 | 46500 | 47100 | 47100 | 46500 | 27055 |
| 611 | 20230726 | 090500 | 8140325800 | 47100 | 47350 | 47400 | 47000 | 21341 |
| 612 | 20230726 | 090400 | 7133249000 | 47350 | 47300 | 47400 | 47300 | 17704 |
| 613 | 20230726 | 090300 | 6295226050 | 47300 | 47050 | 47350 | 47050 | 16912 |
| 614 | 20230726 | 090200 | 5496668800 | 47100 | 47250 | 47300 | 47000 | 28900 |
| 615 | 20230726 | 090100 | 4136159800 | 47200 | 47600 | 47650 | 47200 | 29735 |
| 616 | 20230726 | 090000 | 2724030500 | 47600 | 47600 | 47650 | 47500 | 56679 |