34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 3 | 20230726 | 192000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20230726 | 191900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20230726 | 191800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20230726 | 191700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20230726 | 191600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20230726 | 191500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20230726 | 191400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20230726 | 191300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20230726 | 191200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20230726 | 191100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20230726 | 191000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20230726 | 190900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20230726 | 190800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20230726 | 190700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20230726 | 190600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20230726 | 190500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20230726 | 190400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20230726 | 190300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20230726 | 190200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20230726 | 190100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20230726 | 190000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20230726 | 185900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20230726 | 185800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20230726 | 185700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20230726 | 185600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20230726 | 185500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20230726 | 185400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20230726 | 185300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20230726 | 185200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20230726 | 185100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 33 | 20230726 | 185000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20230726 | 184900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20230726 | 184800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20230726 | 184700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20230726 | 184600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20230726 | 184500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20230726 | 184400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20230726 | 184300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20230726 | 184200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20230726 | 184100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20230726 | 184000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20230726 | 183900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20230726 | 183800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20230726 | 183700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20230726 | 183600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20230726 | 183500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20230726 | 183400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20230726 | 183300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20230726 | 183200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20230726 | 183100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20230726 | 183000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20230726 | 182900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20230726 | 182800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20230726 | 182700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20230726 | 182600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20230726 | 182500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20230726 | 182400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20230726 | 182300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20230726 | 182200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20230726 | 182100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 63 | 20230726 | 182000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20230726 | 181900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20230726 | 181800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20230726 | 181700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20230726 | 181600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20230726 | 181500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20230726 | 181400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20230726 | 181300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20230726 | 181200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20230726 | 181100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20230726 | 181000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20230726 | 180900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20230726 | 180800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20230726 | 180700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20230726 | 180600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20230726 | 180500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20230726 | 180400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20230726 | 180300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20230726 | 180200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20230726 | 180100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20230726 | 180000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20230726 | 175900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20230726 | 175800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20230726 | 175700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20230726 | 175600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20230726 | 175500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20230726 | 175400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20230726 | 175300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20230726 | 175200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20230726 | 175100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 93 | 20230726 | 175000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20230726 | 174900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20230726 | 174800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20230726 | 174700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20230726 | 174600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20230726 | 174500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20230726 | 174400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20230726 | 174300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20230726 | 174200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20230726 | 174100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20230726 | 174000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20230726 | 173900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20230726 | 173800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20230726 | 173700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20230726 | 173600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20230726 | 173500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20230726 | 173400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20230726 | 173300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20230726 | 173200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20230726 | 173100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20230726 | 173000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20230726 | 172900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20230726 | 172800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20230726 | 172700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20230726 | 172600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20230726 | 172500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20230726 | 172400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20230726 | 172300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20230726 | 172200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20230726 | 172100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 123 | 20230726 | 172000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20230726 | 171900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20230726 | 171800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20230726 | 171700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20230726 | 171600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20230726 | 171500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20230726 | 171400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20230726 | 171300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20230726 | 171200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20230726 | 171100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20230726 | 171000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20230726 | 170900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20230726 | 170800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20230726 | 170700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20230726 | 170600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20230726 | 170500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20230726 | 170400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20230726 | 170300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20230726 | 170200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20230726 | 170100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20230726 | 170000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20230726 | 165900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20230726 | 165800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20230726 | 165700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20230726 | 165600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20230726 | 165500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20230726 | 165400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20230726 | 165300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20230726 | 165200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20230726 | 165100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 153 | 20230726 | 165000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20230726 | 164900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20230726 | 164800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20230726 | 164700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20230726 | 164600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20230726 | 164500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20230726 | 164400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20230726 | 164300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20230726 | 164200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20230726 | 164100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20230726 | 164000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20230726 | 163900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20230726 | 163800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20230726 | 163700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20230726 | 163600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20230726 | 163500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20230726 | 163400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20230726 | 163300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20230726 | 163200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20230726 | 163100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20230726 | 163000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20230726 | 162900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20230726 | 162800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20230726 | 162700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20230726 | 162600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20230726 | 162500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20230726 | 162400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20230726 | 162300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20230726 | 162200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20230726 | 162100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 183 | 20230726 | 162000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20230726 | 161900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20230726 | 161800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20230726 | 161700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20230726 | 161600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20230726 | 161500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20230726 | 161400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20230726 | 161300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20230726 | 161200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20230726 | 161100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20230726 | 161000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20230726 | 160900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20230726 | 160800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20230726 | 160700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20230726 | 160600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20230726 | 160500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20230726 | 160400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20230726 | 160300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20230726 | 160200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20230726 | 160100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20230726 | 160000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20230726 | 155900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20230726 | 155800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20230726 | 155700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20230726 | 155600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20230726 | 155500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20230726 | 155400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20230726 | 155300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20230726 | 155200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20230726 | 155100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 213 | 20230726 | 155000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20230726 | 154900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20230726 | 154800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20230726 | 154700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20230726 | 154600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20230726 | 154500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20230726 | 154400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20230726 | 154300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20230726 | 154200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20230726 | 154100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20230726 | 154000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20230726 | 153900 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20230726 | 153800 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20230726 | 153700 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20230726 | 153600 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20230726 | 153500 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20230726 | 153400 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20230726 | 153300 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20230726 | 153200 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20230726 | 153100 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20230726 | 153000 | 37576572850 | 48050 | 48050 | 48050 | 48050 | 5246 |
| 234 | 20230726 | 152900 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20230726 | 152800 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20230726 | 152700 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20230726 | 152600 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20230726 | 152500 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20230726 | 152400 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20230726 | 152300 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20230726 | 152200 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20230726 | 152100 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 243 | 20230726 | 152000 | 37324502550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20230726 | 151900 | 37324502550 | 47850 | 48250 | 48250 | 47850 | 1265 |
| 245 | 20230726 | 151800 | 37263706350 | 48200 | 48250 | 48250 | 48200 | 300 |
| 246 | 20230726 | 151700 | 37249237500 | 48250 | 48250 | 48250 | 48100 | 1816 |
| 247 | 20230726 | 151600 | 37161684800 | 48200 | 48050 | 48250 | 48050 | 1581 |
| 248 | 20230726 | 151500 | 37085486700 | 48050 | 47800 | 48200 | 47800 | 814 |
| 249 | 20230726 | 151400 | 37046437300 | 47800 | 47750 | 47900 | 47700 | 1097 |
| 250 | 20230726 | 151300 | 36994007250 | 47750 | 47450 | 47800 | 47450 | 2205 |
| 251 | 20230726 | 151200 | 36888875450 | 47450 | 47700 | 47750 | 47400 | 3983 |
| 252 | 20230726 | 151100 | 36699566950 | 47700 | 47550 | 47700 | 47550 | 853 |
| 253 | 20230726 | 151000 | 36658969900 | 47500 | 47750 | 47750 | 47500 | 1787 |
| 254 | 20230726 | 150900 | 36573927150 | 47750 | 47850 | 47900 | 47500 | 418 |
| 255 | 20230726 | 150800 | 36553985600 | 47900 | 47600 | 47900 | 47500 | 1258 |
| 256 | 20230726 | 150700 | 36493921950 | 47550 | 47550 | 47900 | 47550 | 3812 |
| 257 | 20230726 | 150600 | 36312604950 | 47550 | 47650 | 48000 | 47500 | 12986 |
| 258 | 20230726 | 150500 | 35694771150 | 47650 | 47900 | 47950 | 47650 | 2996 |
| 259 | 20230726 | 150400 | 35551607450 | 47900 | 47900 | 48000 | 47750 | 3726 |
| 260 | 20230726 | 150300 | 35373230400 | 47950 | 48000 | 48050 | 47950 | 3065 |
| 261 | 20230726 | 150200 | 35226126950 | 48050 | 48100 | 48250 | 48000 | 904 |
| 262 | 20230726 | 150100 | 35182662350 | 48150 | 48250 | 48300 | 48150 | 2634 |
| 263 | 20230726 | 150000 | 35055672500 | 48300 | 48450 | 48450 | 48250 | 1970 |
| 264 | 20230726 | 145900 | 34960566350 | 48350 | 48600 | 48600 | 48350 | 2225 |
| 265 | 20230726 | 145800 | 34852850700 | 48600 | 48700 | 48800 | 48600 | 1860 |
| 266 | 20230726 | 145700 | 34762227750 | 48650 | 48650 | 48800 | 48550 | 939 |
| 267 | 20230726 | 145600 | 34716516550 | 48650 | 48500 | 48650 | 48450 | 783 |
| 268 | 20230726 | 145500 | 34678492900 | 48500 | 48550 | 48550 | 48450 | 236 |
| 269 | 20230726 | 145400 | 34667045150 | 48600 | 48550 | 48600 | 48450 | 426 |
| 270 | 20230726 | 145300 | 34646376650 | 48550 | 48450 | 48550 | 48450 | 319 |
| 271 | 20230726 | 145200 | 34630909050 | 48450 | 48400 | 48550 | 48400 | 1186 |
| 272 | 20230726 | 145100 | 34573436400 | 48400 | 48450 | 48650 | 48400 | 504 |
| 273 | 20230726 | 145000 | 34548957250 | 48450 | 48450 | 48550 | 48350 | 948 |
| 274 | 20230726 | 144900 | 34503026350 | 48350 | 48300 | 48450 | 48250 | 418 |
| 275 | 20230726 | 144800 | 34482811850 | 48250 | 48500 | 48500 | 48250 | 778 |
| 276 | 20230726 | 144700 | 34445166750 | 48500 | 48500 | 48500 | 48400 | 558 |
| 277 | 20230726 | 144600 | 34418133750 | 48500 | 48600 | 48700 | 48450 | 703 |
| 278 | 20230726 | 144500 | 34384019500 | 48500 | 48800 | 48800 | 48500 | 947 |
| 279 | 20230726 | 144400 | 34338036800 | 48700 | 48750 | 48800 | 48550 | 879 |
| 280 | 20230726 | 144300 | 34295262800 | 48800 | 48900 | 48900 | 48750 | 379 |
| 281 | 20230726 | 144200 | 34276766000 | 49000 | 49150 | 49150 | 48800 | 619 |
| 282 | 20230726 | 144100 | 34246394650 | 49150 | 49100 | 49200 | 49100 | 724 |
| 283 | 20230726 | 144000 | 34210807950 | 48950 | 48700 | 48950 | 48700 | 582 |
| 284 | 20230726 | 143900 | 34182396750 | 48700 | 49150 | 49150 | 48700 | 6019 |
| 285 | 20230726 | 143800 | 33888527150 | 49150 | 49100 | 49200 | 49050 | 300 |
| 286 | 20230726 | 143700 | 33873795850 | 49200 | 49000 | 49200 | 49000 | 584 |
| 287 | 20230726 | 143600 | 33845152450 | 49000 | 49050 | 49100 | 49000 | 531 |
| 288 | 20230726 | 143500 | 33819093450 | 49050 | 49150 | 49200 | 48950 | 347 |
| 289 | 20230726 | 143400 | 33802063500 | 49150 | 48800 | 49150 | 48750 | 1625 |
| 290 | 20230726 | 143300 | 33722630750 | 48800 | 48600 | 48800 | 48500 | 762 |
| 291 | 20230726 | 143200 | 33685596150 | 48550 | 48600 | 48600 | 48500 | 343 |
| 292 | 20230726 | 143100 | 33668950150 | 48650 | 48600 | 48750 | 48550 | 1115 |
| 293 | 20230726 | 143000 | 33614704900 | 48550 | 48850 | 48950 | 48550 | 1250 |
| 294 | 20230726 | 142900 | 33553712300 | 48850 | 48850 | 48850 | 48400 | 3090 |
| 295 | 20230726 | 142800 | 33403384800 | 48900 | 49050 | 49050 | 48850 | 472 |
| 296 | 20230726 | 142700 | 33380273600 | 49000 | 48800 | 49050 | 48800 | 2850 |
| 297 | 20230726 | 142600 | 33240655050 | 48800 | 48750 | 48850 | 48700 | 336 |
| 298 | 20230726 | 142500 | 33224268050 | 48950 | 48750 | 48950 | 48750 | 1811 |
| 299 | 20230726 | 142400 | 33135795200 | 48750 | 48550 | 48750 | 48550 | 504 |
| 300 | 20230726 | 142300 | 33111259000 | 48500 | 48350 | 48600 | 48300 | 870 |
| 301 | 20230726 | 142200 | 33069085550 | 48450 | 48600 | 48600 | 48250 | 2125 |
| 302 | 20230726 | 142100 | 32966271450 | 48550 | 48600 | 48800 | 48550 | 1900 |
| 303 | 20230726 | 142000 | 32873872100 | 48600 | 48700 | 48900 | 48550 | 1896 |
| 304 | 20230726 | 141900 | 32781597550 | 48650 | 48950 | 49000 | 48500 | 2460 |
| 305 | 20230726 | 141800 | 32661643150 | 48950 | 48750 | 48950 | 48600 | 1733 |
| 306 | 20230726 | 141700 | 32577085750 | 48750 | 48600 | 48750 | 48500 | 1712 |
| 307 | 20230726 | 141600 | 32493921550 | 48550 | 48250 | 48600 | 48250 | 1934 |
| 308 | 20230726 | 141500 | 32400302400 | 48250 | 48250 | 48300 | 48100 | 866 |
| 309 | 20230726 | 141400 | 32358579550 | 48200 | 48100 | 48250 | 48000 | 1203 |
| 310 | 20230726 | 141300 | 32300732300 | 48100 | 48050 | 48100 | 47800 | 981 |
| 311 | 20230726 | 141200 | 32253641650 | 48050 | 47950 | 48050 | 47800 | 441 |
| 312 | 20230726 | 141100 | 32232497850 | 48100 | 48100 | 48300 | 47950 | 796 |
| 313 | 20230726 | 141000 | 32194186300 | 48100 | 48000 | 48100 | 47700 | 3122 |
| 314 | 20230726 | 140900 | 32044790250 | 48000 | 48000 | 48300 | 48000 | 987 |
| 315 | 20230726 | 140800 | 31997305550 | 47950 | 47700 | 47950 | 47650 | 1501 |
| 316 | 20230726 | 140700 | 31925606200 | 47700 | 47950 | 48050 | 47650 | 527 |
| 317 | 20230726 | 140600 | 31900362700 | 47850 | 47800 | 47950 | 47550 | 2204 |
| 318 | 20230726 | 140500 | 31795253550 | 47750 | 48100 | 48150 | 47750 | 665 |
| 319 | 20230726 | 140400 | 31763394600 | 48100 | 48050 | 48150 | 48000 | 1763 |
| 320 | 20230726 | 140300 | 31678669850 | 48100 | 47950 | 48100 | 47900 | 986 |
| 321 | 20230726 | 140200 | 31631357450 | 47950 | 47850 | 48000 | 47750 | 989 |
| 322 | 20230726 | 140100 | 31584013150 | 47900 | 48100 | 48150 | 47800 | 2349 |
| 323 | 20230726 | 140000 | 31471386250 | 48150 | 47750 | 48150 | 47700 | 1417 |
| 324 | 20230726 | 135900 | 31403488650 | 47750 | 47700 | 47800 | 47650 | 804 |
| 325 | 20230726 | 135800 | 31365115900 | 47700 | 47500 | 47700 | 47400 | 1900 |
| 326 | 20230726 | 135700 | 31274733650 | 47600 | 47500 | 47850 | 47450 | 3221 |
| 327 | 20230726 | 135600 | 31121448850 | 47550 | 47500 | 47700 | 47500 | 3331 |
| 328 | 20230726 | 135500 | 30963099700 | 47550 | 47650 | 47700 | 47100 | 4936 |
| 329 | 20230726 | 135400 | 30729210450 | 47500 | 47850 | 47950 | 47250 | 8003 |
| 330 | 20230726 | 135300 | 30347713600 | 47850 | 48200 | 48250 | 47800 | 4485 |
| 331 | 20230726 | 135200 | 30132300900 | 48250 | 48950 | 48950 | 48200 | 3012 |
| 332 | 20230726 | 135100 | 29986143700 | 48900 | 48800 | 48950 | 48800 | 247 |
| 333 | 20230726 | 135000 | 29974071950 | 48800 | 48950 | 48950 | 48750 | 591 |
| 334 | 20230726 | 134900 | 29945208200 | 48950 | 49000 | 49100 | 48950 | 426 |
| 335 | 20230726 | 134800 | 29924331700 | 49050 | 48950 | 49150 | 48750 | 1644 |
| 336 | 20230726 | 134700 | 29843907750 | 49000 | 49100 | 49150 | 48850 | 1142 |
| 337 | 20230726 | 134600 | 29788048850 | 49100 | 49100 | 49450 | 49050 | 1337 |
| 338 | 20230726 | 134500 | 29722299800 | 49100 | 49100 | 49200 | 49000 | 664 |
| 339 | 20230726 | 134400 | 29689689050 | 49050 | 48900 | 49150 | 48900 | 959 |
| 340 | 20230726 | 134300 | 29642674500 | 48900 | 49150 | 49150 | 48900 | 1066 |
| 341 | 20230726 | 134200 | 29590437500 | 49100 | 48700 | 49200 | 48700 | 3093 |
| 342 | 20230726 | 134100 | 29438841500 | 48700 | 48400 | 49000 | 48200 | 4147 |
| 343 | 20230726 | 134000 | 29237908050 | 48400 | 48500 | 48500 | 48000 | 4335 |
| 344 | 20230726 | 133900 | 29029120650 | 48450 | 49200 | 49250 | 48450 | 9331 |
| 345 | 20230726 | 133800 | 28572835650 | 49250 | 49950 | 49950 | 49250 | 2563 |
| 346 | 20230726 | 133700 | 28445927700 | 49950 | 50100 | 50300 | 49900 | 2387 |
| 347 | 20230726 | 133600 | 28326299550 | 50100 | 49950 | 50200 | 49750 | 1271 |
| 348 | 20230726 | 133500 | 28262675900 | 49950 | 50000 | 50100 | 49750 | 915 |
| 349 | 20230726 | 133400 | 28216953050 | 50000 | 50000 | 50000 | 49900 | 933 |
| 350 | 20230726 | 133300 | 28170320900 | 50000 | 49900 | 50000 | 49800 | 1276 |
| 351 | 20230726 | 133200 | 28106629250 | 49900 | 49550 | 49900 | 49500 | 2301 |
| 352 | 20230726 | 133100 | 27992201150 | 49600 | 49500 | 49800 | 49500 | 1398 |
| 353 | 20230726 | 133000 | 27922811100 | 49500 | 49700 | 49700 | 49500 | 371 |
| 354 | 20230726 | 132900 | 27904420800 | 49500 | 49800 | 49800 | 49450 | 277 |
| 355 | 20230726 | 132800 | 27890686600 | 49650 | 49450 | 49800 | 49450 | 477 |
| 356 | 20230726 | 132700 | 27867040300 | 49400 | 49400 | 49700 | 49300 | 1042 |
| 357 | 20230726 | 132600 | 27815496450 | 49400 | 49950 | 49950 | 49400 | 3370 |
| 358 | 20230726 | 132500 | 27647747650 | 49850 | 50000 | 50200 | 49850 | 1353 |
| 359 | 20230726 | 132400 | 27580021700 | 49750 | 50200 | 50300 | 49750 | 2088 |
| 360 | 20230726 | 132300 | 27475565400 | 50200 | 50000 | 50200 | 49650 | 4060 |
| 361 | 20230726 | 132200 | 27272761200 | 50000 | 49850 | 50100 | 49600 | 2543 |
| 362 | 20230726 | 132100 | 27145712300 | 49850 | 49650 | 49900 | 49550 | 3115 |
| 363 | 20230726 | 132000 | 26990571800 | 49700 | 49850 | 49850 | 49650 | 6094 |
| 364 | 20230726 | 131900 | 26687698700 | 49850 | 49700 | 50000 | 49550 | 3189 |
| 365 | 20230726 | 131800 | 26528751250 | 49650 | 49300 | 49650 | 49300 | 2543 |
| 366 | 20230726 | 131700 | 26402836250 | 49250 | 49300 | 49350 | 49250 | 512 |
| 367 | 20230726 | 131600 | 26377613800 | 49300 | 49350 | 49350 | 49300 | 193 |
| 368 | 20230726 | 131500 | 26368096600 | 49300 | 49450 | 49450 | 49300 | 585 |
| 369 | 20230726 | 131400 | 26339205500 | 49400 | 48800 | 49450 | 48800 | 3256 |
| 370 | 20230726 | 131300 | 26179096200 | 48700 | 48700 | 48800 | 48650 | 1721 |
| 371 | 20230726 | 131200 | 26095297950 | 48700 | 48850 | 48850 | 48650 | 2351 |
| 372 | 20230726 | 131100 | 25980683850 | 48850 | 48750 | 48900 | 48750 | 499 |
| 373 | 20230726 | 131000 | 25956325200 | 48750 | 48600 | 48900 | 48550 | 1795 |
| 374 | 20230726 | 130900 | 25868820850 | 48600 | 48650 | 48700 | 48600 | 278 |
| 375 | 20230726 | 130800 | 25855302000 | 48650 | 48400 | 48800 | 48400 | 1690 |
| 376 | 20230726 | 130700 | 25773177400 | 48350 | 48450 | 48500 | 48300 | 1656 |
| 377 | 20230726 | 130600 | 25693018400 | 48450 | 48550 | 48650 | 48400 | 2390 |
| 378 | 20230726 | 130500 | 25577147850 | 48500 | 48550 | 48700 | 48500 | 2058 |
| 379 | 20230726 | 130400 | 25477304750 | 48550 | 48700 | 48700 | 48500 | 550 |
| 380 | 20230726 | 130300 | 25450587150 | 48650 | 48750 | 48800 | 48600 | 466 |
| 381 | 20230726 | 130200 | 25427883750 | 48800 | 48600 | 48800 | 48550 | 1636 |
| 382 | 20230726 | 130100 | 25348358300 | 48600 | 48500 | 48650 | 48500 | 665 |
| 383 | 20230726 | 130000 | 25316054200 | 48500 | 48700 | 48700 | 48500 | 6569 |
| 384 | 20230726 | 125900 | 24997115350 | 48700 | 48750 | 48800 | 48700 | 1320 |
| 385 | 20230726 | 125800 | 24932786200 | 48750 | 48750 | 48900 | 48700 | 2130 |
| 386 | 20230726 | 125700 | 24828939400 | 48700 | 48850 | 48900 | 48700 | 1971 |
| 387 | 20230726 | 125600 | 24732860200 | 48900 | 48850 | 48950 | 48850 | 332 |
| 388 | 20230726 | 125500 | 24716629850 | 48800 | 48900 | 48950 | 48800 | 473 |
| 389 | 20230726 | 125400 | 24693520500 | 48900 | 48950 | 49000 | 48900 | 1368 |
| 390 | 20230726 | 125300 | 24626581300 | 48950 | 49100 | 49100 | 48950 | 215 |
| 391 | 20230726 | 125200 | 24616049400 | 49050 | 49100 | 49150 | 49000 | 448 |
| 392 | 20230726 | 125100 | 24594066500 | 49100 | 49100 | 49150 | 49000 | 777 |
| 393 | 20230726 | 125000 | 24555914400 | 49050 | 48800 | 49100 | 48800 | 1894 |
| 394 | 20230726 | 124900 | 24463185200 | 48800 | 48850 | 48900 | 48800 | 1340 |
| 395 | 20230726 | 124800 | 24397745250 | 48850 | 48900 | 48950 | 48800 | 785 |
| 396 | 20230726 | 124700 | 24359392150 | 48900 | 48900 | 49000 | 48850 | 992 |
| 397 | 20230726 | 124600 | 24310847350 | 48900 | 48950 | 48950 | 48800 | 857 |
| 398 | 20230726 | 124500 | 24268983350 | 48950 | 48900 | 48950 | 48800 | 594 |
| 399 | 20230726 | 124400 | 24239946500 | 48900 | 48800 | 48950 | 48800 | 366 |
| 400 | 20230726 | 124300 | 24222066300 | 48900 | 48850 | 48900 | 48800 | 426 |
| 401 | 20230726 | 124200 | 24201249800 | 48850 | 48800 | 48850 | 48750 | 506 |
| 402 | 20230726 | 124100 | 24176555550 | 48800 | 48900 | 48900 | 48800 | 162 |
| 403 | 20230726 | 124000 | 24168647100 | 48850 | 48900 | 48900 | 48800 | 343 |
| 404 | 20230726 | 123900 | 24151891700 | 48900 | 48850 | 48950 | 48850 | 377 |
| 405 | 20230726 | 123800 | 24133461400 | 48750 | 48700 | 48900 | 48700 | 2184 |
| 406 | 20230726 | 123700 | 24026990000 | 48750 | 48800 | 48800 | 48700 | 1168 |
| 407 | 20230726 | 123600 | 23970019500 | 48800 | 48850 | 48900 | 48800 | 2910 |
| 408 | 20230726 | 123500 | 23827866500 | 48900 | 48850 | 48900 | 48800 | 1991 |
| 409 | 20230726 | 123400 | 23730565050 | 48900 | 49050 | 49050 | 48900 | 1728 |
| 410 | 20230726 | 123300 | 23646007750 | 49000 | 49150 | 49150 | 49000 | 1393 |
| 411 | 20230726 | 123200 | 23577744600 | 49050 | 49050 | 49150 | 49000 | 545 |
| 412 | 20230726 | 123100 | 23551002700 | 49000 | 49100 | 49100 | 49000 | 1111 |
| 413 | 20230726 | 123000 | 23496513500 | 49050 | 49150 | 49150 | 49050 | 296 |
| 414 | 20230726 | 122900 | 23481989850 | 49150 | 49200 | 49250 | 49150 | 471 |
| 415 | 20230726 | 122800 | 23458832050 | 49200 | 49050 | 49300 | 49000 | 1771 |
| 416 | 20230726 | 122700 | 23371821800 | 49050 | 49000 | 49050 | 49000 | 890 |
| 417 | 20230726 | 122600 | 23328195750 | 49000 | 49150 | 49150 | 49000 | 2140 |
| 418 | 20230726 | 122500 | 23223235300 | 49100 | 49200 | 49300 | 49100 | 853 |
| 419 | 20230726 | 122400 | 23181293650 | 49150 | 49100 | 49200 | 49100 | 1671 |
| 420 | 20230726 | 122300 | 23099149500 | 49100 | 49150 | 49200 | 49100 | 1373 |
| 421 | 20230726 | 122200 | 23031710550 | 49200 | 49150 | 49350 | 49100 | 1345 |
| 422 | 20230726 | 122100 | 22965530150 | 49100 | 49150 | 49250 | 49100 | 1652 |
| 423 | 20230726 | 122000 | 22884364700 | 49250 | 49200 | 49300 | 49150 | 923 |
| 424 | 20230726 | 121900 | 22838945200 | 49100 | 49200 | 49300 | 49100 | 2490 |
| 425 | 20230726 | 121800 | 22716512950 | 49250 | 49300 | 49350 | 49250 | 1237 |
| 426 | 20230726 | 121700 | 22655573400 | 49250 | 49300 | 49350 | 49250 | 476 |
| 427 | 20230726 | 121600 | 22632118150 | 49300 | 49300 | 49350 | 49250 | 734 |
| 428 | 20230726 | 121500 | 22595939300 | 49300 | 49350 | 49350 | 49300 | 290 |
| 429 | 20230726 | 121400 | 22581639000 | 49450 | 49450 | 49450 | 49300 | 496 |
| 430 | 20230726 | 121300 | 22557165250 | 49350 | 49400 | 49450 | 49350 | 684 |
| 431 | 20230726 | 121200 | 22523400150 | 49450 | 49500 | 49500 | 49400 | 219 |
| 432 | 20230726 | 121100 | 22512575300 | 49400 | 49500 | 49500 | 49400 | 286 |
| 433 | 20230726 | 121000 | 22498433600 | 49450 | 49450 | 49550 | 49400 | 407 |
| 434 | 20230726 | 120900 | 22478302100 | 49400 | 49500 | 49550 | 49400 | 222 |
| 435 | 20230726 | 120800 | 22467322700 | 49500 | 49400 | 49550 | 49350 | 335 |
| 436 | 20230726 | 120700 | 22450752100 | 49350 | 49350 | 49400 | 49300 | 315 |
| 437 | 20230726 | 120600 | 22435204050 | 49350 | 49250 | 49500 | 49250 | 664 |
| 438 | 20230726 | 120500 | 22402424450 | 49300 | 49300 | 49350 | 49250 | 460 |
| 439 | 20230726 | 120400 | 22379747150 | 49350 | 49350 | 49350 | 49300 | 577 |
| 440 | 20230726 | 120300 | 22351294850 | 49400 | 49300 | 49600 | 49250 | 1351 |
| 441 | 20230726 | 120200 | 22284577050 | 49300 | 49400 | 49550 | 49250 | 1501 |
| 442 | 20230726 | 120100 | 22210611650 | 49300 | 49400 | 49400 | 49300 | 760 |
| 443 | 20230726 | 120000 | 22173113200 | 49350 | 49450 | 49450 | 49350 | 240 |
| 444 | 20230726 | 115900 | 22161259600 | 49450 | 49500 | 49500 | 49400 | 293 |
| 445 | 20230726 | 115800 | 22146775100 | 49500 | 49350 | 49500 | 49350 | 1144 |
| 446 | 20230726 | 115700 | 22090251900 | 49400 | 49450 | 49450 | 49350 | 1241 |
| 447 | 20230726 | 115600 | 22028946400 | 49450 | 49350 | 49500 | 49350 | 498 |
| 448 | 20230726 | 115500 | 22004325450 | 49250 | 49450 | 49550 | 49150 | 2668 |
| 449 | 20230726 | 115400 | 21872658350 | 49500 | 49600 | 49600 | 49500 | 533 |
| 450 | 20230726 | 115300 | 21846254900 | 49600 | 49650 | 49700 | 49600 | 484 |
| 451 | 20230726 | 115200 | 21822234150 | 49650 | 49700 | 49700 | 49650 | 267 |
| 452 | 20230726 | 115100 | 21808972750 | 49700 | 49800 | 49800 | 49700 | 487 |
| 453 | 20230726 | 115000 | 21784741350 | 49800 | 49900 | 49950 | 49800 | 788 |
| 454 | 20230726 | 114900 | 21745419800 | 49900 | 50000 | 50100 | 49900 | 662 |
| 455 | 20230726 | 114800 | 21712334850 | 50100 | 50000 | 50100 | 50000 | 425 |
| 456 | 20230726 | 114700 | 21691070850 | 50000 | 50200 | 50300 | 49900 | 2217 |
| 457 | 20230726 | 114600 | 21580085850 | 50300 | 50000 | 50400 | 50000 | 1600 |
| 458 | 20230726 | 114500 | 21499728350 | 50100 | 50200 | 50200 | 49950 | 1462 |
| 459 | 20230726 | 114400 | 21426555850 | 50200 | 50000 | 50200 | 49900 | 1180 |
| 460 | 20230726 | 114300 | 21367468650 | 50000 | 49700 | 50000 | 49700 | 2404 |
| 461 | 20230726 | 114200 | 21247463600 | 49750 | 49800 | 49850 | 49650 | 541 |
| 462 | 20230726 | 114100 | 21220549750 | 49800 | 49650 | 49850 | 49600 | 2049 |
| 463 | 20230726 | 114000 | 21118632450 | 49650 | 49400 | 49650 | 49400 | 664 |
| 464 | 20230726 | 113900 | 21085756300 | 49450 | 49450 | 49500 | 49400 | 256 |
| 465 | 20230726 | 113800 | 21073103000 | 49450 | 49500 | 49500 | 49400 | 404 |
| 466 | 20230726 | 113700 | 21053132650 | 49450 | 49450 | 49500 | 49400 | 1057 |
| 467 | 20230726 | 113600 | 21000827550 | 49450 | 49400 | 49500 | 49350 | 485 |
| 468 | 20230726 | 113500 | 20976874650 | 49400 | 49600 | 49650 | 49400 | 676 |
| 469 | 20230726 | 113400 | 20943405750 | 49700 | 49650 | 49700 | 49600 | 532 |
| 470 | 20230726 | 113300 | 20917004800 | 49600 | 49500 | 49700 | 49500 | 1801 |
| 471 | 20230726 | 113200 | 20827684250 | 49550 | 49600 | 49600 | 49500 | 264 |
| 472 | 20230726 | 113100 | 20814611350 | 49600 | 49400 | 49600 | 49400 | 1627 |
| 473 | 20230726 | 113000 | 20734021200 | 49450 | 49500 | 49500 | 49350 | 530 |
| 474 | 20230726 | 112900 | 20707821200 | 49450 | 49350 | 49450 | 49300 | 973 |
| 475 | 20230726 | 112800 | 20659777700 | 49350 | 49350 | 49400 | 49350 | 259 |
| 476 | 20230726 | 112700 | 20646995050 | 49400 | 49400 | 49450 | 49400 | 229 |
| 477 | 20230726 | 112600 | 20635682050 | 49450 | 49450 | 49500 | 49400 | 407 |
| 478 | 20230726 | 112500 | 20615548250 | 49450 | 49500 | 49500 | 49450 | 629 |
| 479 | 20230726 | 112400 | 20584430650 | 49500 | 49500 | 49550 | 49450 | 978 |
| 480 | 20230726 | 112300 | 20536021100 | 49550 | 49550 | 49550 | 49500 | 280 |
| 481 | 20230726 | 112200 | 20522158550 | 49500 | 49500 | 49550 | 49500 | 264 |
| 482 | 20230726 | 112100 | 20509089850 | 49500 | 49550 | 49600 | 49500 | 388 |
| 483 | 20230726 | 112000 | 20489866350 | 49550 | 49600 | 49600 | 49550 | 713 |
| 484 | 20230726 | 111900 | 20454520550 | 49550 | 49650 | 49650 | 49550 | 768 |
| 485 | 20230726 | 111800 | 20416423950 | 49600 | 49350 | 49650 | 49350 | 906 |
| 486 | 20230726 | 111700 | 20371577750 | 49400 | 49250 | 49550 | 49250 | 1979 |
| 487 | 20230726 | 111600 | 20273747150 | 49250 | 49150 | 49300 | 49100 | 1366 |
| 488 | 20230726 | 111500 | 20206540050 | 49050 | 49150 | 49200 | 49000 | 7906 |
| 489 | 20230726 | 111400 | 19818852950 | 49100 | 49200 | 49200 | 49100 | 675 |
| 490 | 20230726 | 111300 | 19785674350 | 49150 | 49200 | 49300 | 49150 | 1472 |
| 491 | 20230726 | 111200 | 19713247600 | 49250 | 49250 | 49300 | 49200 | 367 |
| 492 | 20230726 | 111100 | 19695172250 | 49300 | 49200 | 49300 | 49200 | 1098 |
| 493 | 20230726 | 111000 | 19641086850 | 49150 | 49200 | 49250 | 49150 | 384 |
| 494 | 20230726 | 110900 | 19622205850 | 49200 | 49200 | 49300 | 49200 | 430 |
| 495 | 20230726 | 110800 | 19601041850 | 49250 | 49250 | 49300 | 49200 | 798 |
| 496 | 20230726 | 110700 | 19561738750 | 49250 | 49350 | 49400 | 49250 | 2800 |
| 497 | 20230726 | 110600 | 19423602700 | 49350 | 49400 | 49400 | 49350 | 539 |
| 498 | 20230726 | 110500 | 19396989300 | 49350 | 49550 | 49550 | 49350 | 3438 |
| 499 | 20230726 | 110400 | 19226973150 | 49550 | 49550 | 49600 | 49500 | 925 |
| 500 | 20230726 | 110300 | 19181144750 | 49550 | 49300 | 49650 | 49300 | 1758 |
| 501 | 20230726 | 110200 | 19094106050 | 49350 | 49300 | 49450 | 49250 | 1464 |
| 502 | 20230726 | 110100 | 19021906050 | 49300 | 49150 | 49300 | 49150 | 1329 |
| 503 | 20230726 | 110000 | 18956482500 | 49150 | 49450 | 49450 | 49100 | 4216 |
| 504 | 20230726 | 105900 | 18748815000 | 49500 | 49450 | 49500 | 49450 | 1422 |
| 505 | 20230726 | 105800 | 18678467950 | 49500 | 49400 | 49500 | 49350 | 1745 |
| 506 | 20230726 | 105700 | 18592173400 | 49400 | 49450 | 49500 | 49350 | 848 |
| 507 | 20230726 | 105600 | 18550274250 | 49450 | 49600 | 49600 | 49400 | 2219 |
| 508 | 20230726 | 105500 | 18440459500 | 49550 | 49650 | 49750 | 49500 | 2859 |
| 509 | 20230726 | 105400 | 18298780700 | 49650 | 49600 | 49850 | 49550 | 1109 |
| 510 | 20230726 | 105300 | 18243727750 | 49600 | 49900 | 50000 | 49550 | 4496 |
| 511 | 20230726 | 105200 | 18019740900 | 49850 | 49800 | 49900 | 49600 | 1392 |
| 512 | 20230726 | 105100 | 17950399100 | 49800 | 49800 | 49950 | 49750 | 3079 |
| 513 | 20230726 | 105000 | 17796972950 | 49750 | 49550 | 50100 | 49550 | 4216 |
| 514 | 20230726 | 104900 | 17586648100 | 49600 | 49550 | 49850 | 49550 | 1823 |
| 515 | 20230726 | 104800 | 17496231150 | 49700 | 49250 | 49800 | 49200 | 4451 |
| 516 | 20230726 | 104700 | 17276021250 | 49250 | 49350 | 49400 | 49250 | 3620 |
| 517 | 20230726 | 104600 | 17097469600 | 49350 | 49300 | 49450 | 49250 | 2279 |
| 518 | 20230726 | 104500 | 16985059600 | 49300 | 49350 | 49550 | 49300 | 5295 |
| 519 | 20230726 | 104400 | 16723657800 | 49350 | 49500 | 49600 | 49350 | 3800 |
| 520 | 20230726 | 104300 | 16535849350 | 49450 | 49600 | 49700 | 49450 | 5297 |
| 521 | 20230726 | 104200 | 16273428750 | 49650 | 49800 | 49800 | 49600 | 1532 |
| 522 | 20230726 | 104100 | 16197303200 | 49750 | 49800 | 49950 | 49700 | 3166 |
| 523 | 20230726 | 104000 | 16039688050 | 49850 | 49800 | 49950 | 49800 | 1236 |
| 524 | 20230726 | 103900 | 15978106550 | 49850 | 49850 | 49900 | 49700 | 4084 |
| 525 | 20230726 | 103800 | 15774733700 | 49900 | 49950 | 49950 | 49900 | 1993 |
| 526 | 20230726 | 103700 | 15675261650 | 50000 | 50100 | 50200 | 49900 | 3533 |
| 527 | 20230726 | 103600 | 15498610650 | 50100 | 50100 | 50300 | 50100 | 1236 |
| 528 | 20230726 | 103500 | 15436624450 | 50100 | 49950 | 50300 | 49950 | 2162 |
| 529 | 20230726 | 103400 | 15328384100 | 49950 | 50200 | 50300 | 49900 | 1735 |
| 530 | 20230726 | 103300 | 15241595150 | 50200 | 50300 | 50300 | 50200 | 1425 |
| 531 | 20230726 | 103200 | 15169971750 | 50300 | 50300 | 50400 | 50100 | 1849 |
| 532 | 20230726 | 103100 | 15077006650 | 50400 | 50200 | 50400 | 50000 | 1424 |
| 533 | 20230726 | 103000 | 15005623050 | 50000 | 50200 | 50300 | 50000 | 3193 |
| 534 | 20230726 | 102900 | 14845655450 | 50200 | 50400 | 50700 | 50200 | 818 |
| 535 | 20230726 | 102800 | 14804449550 | 50500 | 50600 | 50600 | 50300 | 1899 |
| 536 | 20230726 | 102700 | 14708492650 | 50600 | 50400 | 50600 | 50200 | 2782 |
| 537 | 20230726 | 102600 | 14568397450 | 50400 | 50400 | 50500 | 50200 | 1444 |
| 538 | 20230726 | 102500 | 14495682850 | 50200 | 50400 | 50600 | 49900 | 12874 |
| 539 | 20230726 | 102400 | 13851272000 | 50400 | 50500 | 50500 | 50200 | 1887 |
| 540 | 20230726 | 102300 | 13756221200 | 50700 | 50600 | 50700 | 50400 | 2157 |
| 541 | 20230726 | 102200 | 13647201100 | 50600 | 50600 | 50800 | 50600 | 603 |
| 542 | 20230726 | 102100 | 13616683900 | 50600 | 50600 | 50700 | 50100 | 4240 |
| 543 | 20230726 | 102000 | 13402945200 | 50600 | 50800 | 50800 | 50600 | 1708 |
| 544 | 20230726 | 101900 | 13316294700 | 50800 | 51000 | 51000 | 50800 | 532 |
| 545 | 20230726 | 101800 | 13289202000 | 50900 | 50700 | 51100 | 50700 | 1181 |
| 546 | 20230726 | 101700 | 13229018100 | 50700 | 50800 | 50900 | 50500 | 2338 |
| 547 | 20230726 | 101600 | 13110680000 | 50800 | 51000 | 51000 | 50300 | 5765 |
| 548 | 20230726 | 101500 | 12817655800 | 51000 | 51300 | 51400 | 51000 | 3299 |
| 549 | 20230726 | 101400 | 12648892900 | 51400 | 51300 | 51400 | 51200 | 322 |
| 550 | 20230726 | 101300 | 12632371900 | 51300 | 51400 | 51500 | 51300 | 857 |
| 551 | 20230726 | 101200 | 12588360900 | 51400 | 51400 | 51500 | 51100 | 1532 |
| 552 | 20230726 | 101100 | 12509913600 | 51400 | 51200 | 51400 | 51100 | 5373 |
| 553 | 20230726 | 101000 | 12234779500 | 51200 | 51400 | 51500 | 51100 | 3478 |
| 554 | 20230726 | 100900 | 12056517200 | 51400 | 51600 | 51600 | 51400 | 2074 |
| 555 | 20230726 | 100800 | 11949764100 | 51600 | 51700 | 51800 | 51500 | 2163 |
| 556 | 20230726 | 100700 | 11837957000 | 51900 | 51900 | 51900 | 51700 | 400 |
| 557 | 20230726 | 100600 | 11817261700 | 51900 | 51700 | 51900 | 51600 | 1234 |
| 558 | 20230726 | 100500 | 11753400900 | 51600 | 51500 | 51600 | 51500 | 887 |
| 559 | 20230726 | 100400 | 11707676000 | 51500 | 51700 | 51800 | 51500 | 1563 |
| 560 | 20230726 | 100300 | 11627016100 | 51700 | 51700 | 51800 | 51600 | 487 |
| 561 | 20230726 | 100200 | 11601848600 | 51700 | 51600 | 51900 | 51400 | 2971 |
| 562 | 20230726 | 100100 | 11448849300 | 51600 | 52200 | 52400 | 51300 | 6559 |
| 563 | 20230726 | 100000 | 11108807900 | 52100 | 52200 | 52700 | 52100 | 4575 |
| 564 | 20230726 | 095900 | 10869110100 | 52200 | 52300 | 52300 | 52100 | 1768 |
| 565 | 20230726 | 095800 | 10776741000 | 52300 | 52300 | 52400 | 52100 | 1143 |
| 566 | 20230726 | 095700 | 10716972100 | 52300 | 52400 | 52400 | 52200 | 890 |
| 567 | 20230726 | 095600 | 10670461800 | 52400 | 52100 | 52400 | 52000 | 876 |
| 568 | 20230726 | 095500 | 10624666500 | 52000 | 52100 | 52300 | 52000 | 3097 |
| 569 | 20230726 | 095400 | 10463154400 | 52100 | 52100 | 52200 | 52100 | 1082 |
| 570 | 20230726 | 095300 | 10406731100 | 52100 | 52000 | 52100 | 51900 | 739 |
| 571 | 20230726 | 095200 | 10368305000 | 52100 | 51900 | 52100 | 51800 | 3372 |
| 572 | 20230726 | 095100 | 10193188500 | 51900 | 52200 | 52200 | 51900 | 2301 |
| 573 | 20230726 | 095000 | 10073390000 | 52100 | 52300 | 52300 | 52100 | 103 |
| 574 | 20230726 | 094900 | 10068014900 | 52200 | 52100 | 52300 | 52100 | 1494 |
| 575 | 20230726 | 094800 | 9990071300 | 52100 | 52000 | 52100 | 52000 | 1957 |
| 576 | 20230726 | 094700 | 9888197200 | 52000 | 52100 | 52300 | 51900 | 1294 |
| 577 | 20230726 | 094600 | 9820826400 | 52200 | 52100 | 52200 | 52000 | 1526 |
| 578 | 20230726 | 094500 | 9741338500 | 52200 | 52500 | 52500 | 52200 | 1849 |
| 579 | 20230726 | 094400 | 9644538500 | 52500 | 52700 | 52900 | 52300 | 2739 |
| 580 | 20230726 | 094300 | 9500420600 | 52700 | 52200 | 52800 | 52200 | 1604 |
| 581 | 20230726 | 094200 | 9416069100 | 52400 | 52200 | 52400 | 52000 | 6233 |
| 582 | 20230726 | 094100 | 9091372700 | 52300 | 52600 | 52600 | 52100 | 3945 |
| 583 | 20230726 | 094000 | 8884731200 | 52600 | 52700 | 52800 | 52500 | 3724 |
| 584 | 20230726 | 093900 | 8688596100 | 52800 | 53000 | 53100 | 52700 | 4708 |
| 585 | 20230726 | 093800 | 8439492800 | 53000 | 52800 | 53000 | 52500 | 9878 |
| 586 | 20230726 | 093700 | 7918291800 | 52800 | 52700 | 52900 | 52600 | 6265 |
| 587 | 20230726 | 093600 | 7587684800 | 52700 | 52500 | 52800 | 52300 | 8092 |
| 588 | 20230726 | 093500 | 7162845000 | 52600 | 52300 | 52600 | 52100 | 3240 |
| 589 | 20230726 | 093400 | 6993137200 | 52200 | 52300 | 52500 | 52100 | 2914 |
| 590 | 20230726 | 093300 | 6840788000 | 52400 | 51900 | 52600 | 51800 | 9120 |
| 591 | 20230726 | 093200 | 6364104400 | 51900 | 51700 | 51900 | 51500 | 4127 |
| 592 | 20230726 | 093100 | 6150772000 | 51700 | 51700 | 51800 | 51600 | 1004 |
| 593 | 20230726 | 093000 | 6098938700 | 51600 | 51800 | 52000 | 51600 | 6382 |
| 594 | 20230726 | 092900 | 5767608500 | 51800 | 51600 | 51800 | 51400 | 1771 |
| 595 | 20230726 | 092800 | 5675984300 | 51600 | 51400 | 51600 | 51400 | 1243 |
| 596 | 20230726 | 092700 | 5611976600 | 51500 | 51400 | 51500 | 51300 | 901 |
| 597 | 20230726 | 092600 | 5565712200 | 51400 | 51300 | 51500 | 51200 | 1206 |
| 598 | 20230726 | 092500 | 5503728600 | 51200 | 51400 | 51400 | 51200 | 329 |
| 599 | 20230726 | 092400 | 5486855300 | 51400 | 51200 | 51400 | 51000 | 2935 |
| 600 | 20230726 | 092300 | 5336716800 | 51200 | 51800 | 51800 | 51200 | 2194 |
| 601 | 20230726 | 092200 | 5223790800 | 51700 | 51300 | 51700 | 51300 | 1224 |
| 602 | 20230726 | 092100 | 5160615900 | 51200 | 51300 | 51300 | 51100 | 3111 |
| 603 | 20230726 | 092000 | 5001312800 | 51300 | 51600 | 51700 | 51300 | 3514 |
| 604 | 20230726 | 091900 | 4820370200 | 51700 | 51800 | 51800 | 51700 | 547 |
| 605 | 20230726 | 091800 | 4792081300 | 51800 | 51800 | 51900 | 51700 | 580 |
| 606 | 20230726 | 091700 | 4762039400 | 51900 | 51600 | 51900 | 51600 | 558 |
| 607 | 20230726 | 091600 | 4733165500 | 51600 | 51700 | 51700 | 51500 | 2891 |
| 608 | 20230726 | 091500 | 4583930300 | 51800 | 51800 | 51800 | 51800 | 946 |
| 609 | 20230726 | 091400 | 4534927500 | 51800 | 51800 | 51800 | 51500 | 3905 |
| 610 | 20230726 | 091300 | 4333275900 | 51800 | 51700 | 51800 | 51600 | 1204 |
| 611 | 20230726 | 091200 | 4270960500 | 51600 | 52000 | 52000 | 51400 | 1435 |
| 612 | 20230726 | 091100 | 4196867600 | 52000 | 52400 | 52500 | 52000 | 2757 |
| 613 | 20230726 | 091000 | 4053094800 | 52300 | 52600 | 52800 | 52300 | 5984 |
| 614 | 20230726 | 090900 | 3738314600 | 52600 | 52200 | 52900 | 52100 | 8136 |
| 615 | 20230726 | 090800 | 3311005600 | 52100 | 51500 | 52400 | 51500 | 5947 |
| 616 | 20230726 | 090700 | 3001645800 | 51500 | 51700 | 51700 | 51400 | 2810 |
| 617 | 20230726 | 090600 | 2856729500 | 51700 | 52100 | 52200 | 51700 | 2162 |
| 618 | 20230726 | 090500 | 2744535900 | 52200 | 52200 | 52600 | 52100 | 10140 |
| 619 | 20230726 | 090400 | 2213398600 | 52100 | 51900 | 52400 | 51900 | 8546 |
| 620 | 20230726 | 090300 | 1767304300 | 51900 | 51900 | 52000 | 51600 | 2142 |
| 621 | 20230726 | 090200 | 1656589300 | 51900 | 51800 | 52000 | 51600 | 6687 |
| 622 | 20230726 | 090100 | 1310304000 | 51600 | 52000 | 52200 | 51600 | 4613 |
| 623 | 20230726 | 090000 | 1071160100 | 51900 | 52300 | 52300 | 51700 | 20500 |