37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 22650 |
| 3 | 20230726 | 192900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 4 | 20230726 | 192800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 5 | 20230726 | 192700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 6 | 20230726 | 192600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 7 | 20230726 | 192500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 8 | 20230726 | 192400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 9 | 20230726 | 192300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 10 | 20230726 | 192200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 11 | 20230726 | 192100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 12 | 20230726 | 192000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 13 | 20230726 | 191900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 14 | 20230726 | 191800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 15 | 20230726 | 191700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 16 | 20230726 | 191600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 17 | 20230726 | 191500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 18 | 20230726 | 191400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 19 | 20230726 | 191300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 20 | 20230726 | 191200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 21 | 20230726 | 191100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 22 | 20230726 | 191000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 23 | 20230726 | 190900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 24 | 20230726 | 190800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 25 | 20230726 | 190700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 26 | 20230726 | 190600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 27 | 20230726 | 190500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 28 | 20230726 | 190400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 29 | 20230726 | 190300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 30 | 20230726 | 190200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 31 | 20230726 | 190100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 32 | 20230726 | 190000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 22650 |
| 33 | 20230726 | 185900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 34 | 20230726 | 185800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 35 | 20230726 | 185700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 36 | 20230726 | 185600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 37 | 20230726 | 185500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 38 | 20230726 | 185400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 39 | 20230726 | 185300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 40 | 20230726 | 185200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 41 | 20230726 | 185100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 42 | 20230726 | 185000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 43 | 20230726 | 184900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 44 | 20230726 | 184800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 45 | 20230726 | 184700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 46 | 20230726 | 184600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 47 | 20230726 | 184500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 48 | 20230726 | 184400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 49 | 20230726 | 184300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 50 | 20230726 | 184200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 51 | 20230726 | 184100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 52 | 20230726 | 184000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 53 | 20230726 | 183900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 54 | 20230726 | 183800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 55 | 20230726 | 183700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 56 | 20230726 | 183600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 57 | 20230726 | 183500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 58 | 20230726 | 183400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 59 | 20230726 | 183300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 60 | 20230726 | 183200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 61 | 20230726 | 183100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 62 | 20230726 | 183000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 22650 |
| 63 | 20230726 | 182900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 64 | 20230726 | 182800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 65 | 20230726 | 182700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 66 | 20230726 | 182600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 67 | 20230726 | 182500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 68 | 20230726 | 182400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 69 | 20230726 | 182300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 70 | 20230726 | 182200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 71 | 20230726 | 182100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 72 | 20230726 | 182000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 73 | 20230726 | 181900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 74 | 20230726 | 181800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 75 | 20230726 | 181700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 76 | 20230726 | 181600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 77 | 20230726 | 181500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 78 | 20230726 | 181400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 79 | 20230726 | 181300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 80 | 20230726 | 181200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 81 | 20230726 | 181100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 82 | 20230726 | 181000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 83 | 20230726 | 180900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 84 | 20230726 | 180800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 85 | 20230726 | 180700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 86 | 20230726 | 180600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 87 | 20230726 | 180500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 88 | 20230726 | 180400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 89 | 20230726 | 180300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 90 | 20230726 | 180200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 91 | 20230726 | 180100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 92 | 20230726 | 180000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 22650 |
| 93 | 20230726 | 175900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 94 | 20230726 | 175800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 95 | 20230726 | 175700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 96 | 20230726 | 175600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 97 | 20230726 | 175500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 98 | 20230726 | 175400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 99 | 20230726 | 175300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 100 | 20230726 | 175200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 101 | 20230726 | 175100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 102 | 20230726 | 175000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 103 | 20230726 | 174900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 104 | 20230726 | 174800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 105 | 20230726 | 174700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 106 | 20230726 | 174600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 107 | 20230726 | 174500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 108 | 20230726 | 174400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 109 | 20230726 | 174300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 110 | 20230726 | 174200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 111 | 20230726 | 174100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 112 | 20230726 | 174000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 113 | 20230726 | 173900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 114 | 20230726 | 173800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 115 | 20230726 | 173700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 116 | 20230726 | 173600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 117 | 20230726 | 173500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 118 | 20230726 | 173400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 119 | 20230726 | 173300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 120 | 20230726 | 173200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 121 | 20230726 | 173100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 122 | 20230726 | 173000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 22650 |
| 123 | 20230726 | 172900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 124 | 20230726 | 172800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 125 | 20230726 | 172700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 126 | 20230726 | 172600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 127 | 20230726 | 172500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 128 | 20230726 | 172400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 129 | 20230726 | 172300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 130 | 20230726 | 172200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 131 | 20230726 | 172100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 132 | 20230726 | 172000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 133 | 20230726 | 171900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 134 | 20230726 | 171800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 135 | 20230726 | 171700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 136 | 20230726 | 171600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 137 | 20230726 | 171500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 138 | 20230726 | 171400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 139 | 20230726 | 171300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 140 | 20230726 | 171200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 141 | 20230726 | 171100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 142 | 20230726 | 171000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 143 | 20230726 | 170900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 144 | 20230726 | 170800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 145 | 20230726 | 170700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 146 | 20230726 | 170600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 147 | 20230726 | 170500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 148 | 20230726 | 170400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 149 | 20230726 | 170300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 150 | 20230726 | 170200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 151 | 20230726 | 170100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 152 | 20230726 | 170000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 22650 |
| 153 | 20230726 | 165900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 154 | 20230726 | 165800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 155 | 20230726 | 165700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 156 | 20230726 | 165600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 157 | 20230726 | 165500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 158 | 20230726 | 165400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 159 | 20230726 | 165300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 160 | 20230726 | 165200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 161 | 20230726 | 165100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 162 | 20230726 | 165000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 163 | 20230726 | 164900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 164 | 20230726 | 164800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 165 | 20230726 | 164700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 166 | 20230726 | 164600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 167 | 20230726 | 164500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 168 | 20230726 | 164400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 169 | 20230726 | 164300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 170 | 20230726 | 164200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 171 | 20230726 | 164100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 172 | 20230726 | 164000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 173 | 20230726 | 163900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 174 | 20230726 | 163800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 175 | 20230726 | 163700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 176 | 20230726 | 163600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 177 | 20230726 | 163500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 178 | 20230726 | 163400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 179 | 20230726 | 163300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 180 | 20230726 | 163200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 181 | 20230726 | 163100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 182 | 20230726 | 163000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 22650 |
| 183 | 20230726 | 162900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 184 | 20230726 | 162800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 185 | 20230726 | 162700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 186 | 20230726 | 162600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 187 | 20230726 | 162500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 188 | 20230726 | 162400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 189 | 20230726 | 162300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 190 | 20230726 | 162200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 191 | 20230726 | 162100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 192 | 20230726 | 162000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 193 | 20230726 | 161900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 194 | 20230726 | 161800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 195 | 20230726 | 161700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 196 | 20230726 | 161600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 197 | 20230726 | 161500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 198 | 20230726 | 161400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 199 | 20230726 | 161300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 200 | 20230726 | 161200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 201 | 20230726 | 161100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 202 | 20230726 | 161000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 203 | 20230726 | 160900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 204 | 20230726 | 160800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 205 | 20230726 | 160700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 206 | 20230726 | 160600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 207 | 20230726 | 160500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 208 | 20230726 | 160400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 209 | 20230726 | 160300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 210 | 20230726 | 160200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 211 | 20230726 | 160100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 212 | 20230726 | 160000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 22650 |
| 213 | 20230726 | 155900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 214 | 20230726 | 155800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 215 | 20230726 | 155700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 216 | 20230726 | 155600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 217 | 20230726 | 155500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 218 | 20230726 | 155400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 219 | 20230726 | 155300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 220 | 20230726 | 155200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 221 | 20230726 | 155100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 222 | 20230726 | 155000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 223 | 20230726 | 154900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 224 | 20230726 | 154800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 225 | 20230726 | 154700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 226 | 20230726 | 154600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 227 | 20230726 | 154500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 228 | 20230726 | 154400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 229 | 20230726 | 154300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 230 | 20230726 | 154200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 231 | 20230726 | 154100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 232 | 20230726 | 154000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 233 | 20230726 | 153900 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 234 | 20230726 | 153800 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 235 | 20230726 | 153700 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 236 | 20230726 | 153600 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 237 | 20230726 | 153500 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 238 | 20230726 | 153400 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 239 | 20230726 | 153300 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 240 | 20230726 | 153200 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 241 | 20230726 | 153100 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 242 | 20230726 | 153000 | 180075342200 | 142400 | 142400 | 142400 | 142400 | 45300 |
| 243 | 20230726 | 152900 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 244 | 20230726 | 152800 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 245 | 20230726 | 152700 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 246 | 20230726 | 152600 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 247 | 20230726 | 152500 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 248 | 20230726 | 152400 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 249 | 20230726 | 152300 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 250 | 20230726 | 152200 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 251 | 20230726 | 152100 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 252 | 20230726 | 152000 | 176849982200 | 142600 | 142600 | 142600 | 142600 | 0 |
| 253 | 20230726 | 151900 | 176849982200 | 142600 | 142600 | 142600 | 142400 | 2477 |
| 254 | 20230726 | 151800 | 176496982300 | 142500 | 142600 | 142700 | 142400 | 3174 |
| 255 | 20230726 | 151700 | 176044594400 | 142500 | 142300 | 143000 | 142300 | 4741 |
| 256 | 20230726 | 151600 | 175367930000 | 142400 | 142400 | 142900 | 142300 | 3837 |
| 257 | 20230726 | 151500 | 174821126000 | 142500 | 142700 | 142800 | 142400 | 4363 |
| 258 | 20230726 | 151400 | 174199345600 | 142600 | 142600 | 142900 | 142500 | 2271 |
| 259 | 20230726 | 151300 | 173875315800 | 142600 | 142600 | 142700 | 142300 | 3738 |
| 260 | 20230726 | 151200 | 173342605300 | 142500 | 142800 | 143000 | 142500 | 2049 |
| 261 | 20230726 | 151100 | 173050074200 | 142900 | 143000 | 143200 | 142700 | 1273 |
| 262 | 20230726 | 151000 | 172868099800 | 143100 | 142700 | 143100 | 142700 | 4600 |
| 263 | 20230726 | 150900 | 172211078500 | 142700 | 142600 | 142800 | 142500 | 5665 |
| 264 | 20230726 | 150800 | 171403078800 | 142600 | 142300 | 142700 | 142300 | 2312 |
| 265 | 20230726 | 150700 | 171073530800 | 142500 | 142700 | 142700 | 142200 | 3256 |
| 266 | 20230726 | 150600 | 170609696600 | 142600 | 142400 | 142700 | 142300 | 2820 |
| 267 | 20230726 | 150500 | 170207628200 | 142400 | 142300 | 142600 | 142200 | 2479 |
| 268 | 20230726 | 150400 | 169854505600 | 142200 | 142300 | 142600 | 142100 | 1405 |
| 269 | 20230726 | 150300 | 169654671900 | 142300 | 142400 | 142500 | 142100 | 1996 |
| 270 | 20230726 | 150200 | 169370622100 | 142400 | 142700 | 142700 | 142400 | 1255 |
| 271 | 20230726 | 150100 | 169191783100 | 142600 | 142600 | 142900 | 142500 | 2238 |
| 272 | 20230726 | 150000 | 168872495800 | 142600 | 143000 | 143500 | 142500 | 2885 |
| 273 | 20230726 | 145900 | 168460209400 | 143000 | 142600 | 143400 | 142500 | 8720 |
| 274 | 20230726 | 145800 | 167212869500 | 142600 | 142200 | 142800 | 142200 | 3226 |
| 275 | 20230726 | 145700 | 166753251400 | 142200 | 142200 | 142400 | 142100 | 1377 |
| 276 | 20230726 | 145600 | 166557411800 | 142200 | 142100 | 142300 | 142000 | 1053 |
| 277 | 20230726 | 145500 | 166407742900 | 142200 | 142500 | 142500 | 142100 | 1864 |
| 278 | 20230726 | 145400 | 166142458200 | 142400 | 142300 | 142400 | 141900 | 2363 |
| 279 | 20230726 | 145300 | 165806307500 | 142400 | 142200 | 142400 | 141900 | 1773 |
| 280 | 20230726 | 145200 | 165554283500 | 142300 | 142300 | 142400 | 142000 | 1914 |
| 281 | 20230726 | 145100 | 165282153200 | 142300 | 142000 | 142400 | 141900 | 2131 |
| 282 | 20230726 | 145000 | 164979168900 | 142000 | 142100 | 142200 | 141900 | 1302 |
| 283 | 20230726 | 144900 | 164794183900 | 141900 | 142000 | 142300 | 141800 | 3023 |
| 284 | 20230726 | 144800 | 164364781300 | 142100 | 142200 | 142300 | 141800 | 1216 |
| 285 | 20230726 | 144700 | 164192000100 | 142300 | 142100 | 142300 | 141800 | 1404 |
| 286 | 20230726 | 144600 | 163992635000 | 141700 | 141900 | 142100 | 141700 | 1338 |
| 287 | 20230726 | 144500 | 163802842100 | 142000 | 142300 | 142500 | 141700 | 2898 |
| 288 | 20230726 | 144400 | 163391233600 | 142400 | 142100 | 142700 | 141700 | 5511 |
| 289 | 20230726 | 144300 | 162606702300 | 142100 | 141900 | 142200 | 141500 | 2876 |
| 290 | 20230726 | 144200 | 162198706900 | 141900 | 141800 | 141900 | 141500 | 2231 |
| 291 | 20230726 | 144100 | 161882560800 | 141700 | 141800 | 141900 | 141500 | 2150 |
| 292 | 20230726 | 144000 | 161578130600 | 141600 | 141800 | 141900 | 141600 | 672 |
| 293 | 20230726 | 143900 | 161482879200 | 141900 | 142300 | 142500 | 141800 | 1205 |
| 294 | 20230726 | 143800 | 161311555800 | 142300 | 141700 | 142500 | 141500 | 4531 |
| 295 | 20230726 | 143700 | 160667498300 | 141700 | 141400 | 141800 | 141300 | 1788 |
| 296 | 20230726 | 143600 | 160414487700 | 141200 | 141200 | 141400 | 141200 | 1319 |
| 297 | 20230726 | 143500 | 160228143700 | 141300 | 141400 | 141400 | 141200 | 2131 |
| 298 | 20230726 | 143400 | 159927179500 | 141500 | 141500 | 141600 | 141300 | 1964 |
| 299 | 20230726 | 143300 | 159649437600 | 141500 | 141600 | 141800 | 141500 | 2415 |
| 300 | 20230726 | 143200 | 159307496400 | 141600 | 141600 | 141900 | 141500 | 1485 |
| 301 | 20230726 | 143100 | 159097197400 | 141500 | 141700 | 141900 | 141300 | 1506 |
| 302 | 20230726 | 143000 | 158883983000 | 141300 | 141700 | 141700 | 141300 | 4469 |
| 303 | 20230726 | 142900 | 158252058600 | 141700 | 141600 | 141700 | 141500 | 770 |
| 304 | 20230726 | 142800 | 158143050400 | 141700 | 141700 | 141700 | 141300 | 8257 |
| 305 | 20230726 | 142700 | 156974391400 | 141800 | 141900 | 142000 | 141700 | 2462 |
| 306 | 20230726 | 142600 | 156624959700 | 141800 | 142000 | 142000 | 141800 | 500 |
| 307 | 20230726 | 142500 | 156553997300 | 141900 | 142100 | 142100 | 141700 | 2804 |
| 308 | 20230726 | 142400 | 156156133100 | 142000 | 142300 | 142400 | 142000 | 713 |
| 309 | 20230726 | 142300 | 156054715500 | 142400 | 142400 | 142700 | 142300 | 903 |
| 310 | 20230726 | 142200 | 155926091400 | 142300 | 142400 | 142600 | 142300 | 1485 |
| 311 | 20230726 | 142100 | 155714575400 | 142400 | 141700 | 142500 | 141700 | 2244 |
| 312 | 20230726 | 142000 | 155395592100 | 141800 | 142200 | 142300 | 141700 | 2747 |
| 313 | 20230726 | 141900 | 155005701200 | 142300 | 142200 | 142400 | 142100 | 770 |
| 314 | 20230726 | 141800 | 154896227700 | 142200 | 142500 | 142500 | 142100 | 2088 |
| 315 | 20230726 | 141700 | 154599160300 | 142500 | 141900 | 142500 | 141900 | 1428 |
| 316 | 20230726 | 141600 | 154396281500 | 141900 | 142100 | 142400 | 141800 | 1151 |
| 317 | 20230726 | 141500 | 154232889200 | 142000 | 142000 | 142400 | 142000 | 3027 |
| 318 | 20230726 | 141400 | 153802514600 | 142000 | 142100 | 142100 | 141900 | 1316 |
| 319 | 20230726 | 141300 | 153615591100 | 142000 | 142000 | 142100 | 141900 | 1061 |
| 320 | 20230726 | 141200 | 153464893600 | 142100 | 142000 | 142300 | 142000 | 1159 |
| 321 | 20230726 | 141100 | 153300244000 | 142100 | 142700 | 142800 | 141900 | 1457 |
| 322 | 20230726 | 141000 | 153092835700 | 142800 | 142000 | 143000 | 141700 | 3859 |
| 323 | 20230726 | 140900 | 152543234000 | 141900 | 142100 | 142200 | 141600 | 1321 |
| 324 | 20230726 | 140800 | 152355832700 | 142200 | 141600 | 142300 | 141600 | 3086 |
| 325 | 20230726 | 140700 | 151917928100 | 141600 | 141800 | 142000 | 141500 | 3448 |
| 326 | 20230726 | 140600 | 151429456100 | 142000 | 141600 | 142500 | 141600 | 6295 |
| 327 | 20230726 | 140500 | 150535379200 | 141600 | 141700 | 141900 | 141400 | 3122 |
| 328 | 20230726 | 140400 | 150093361700 | 141900 | 141300 | 142100 | 141300 | 2086 |
| 329 | 20230726 | 140300 | 149797756500 | 141400 | 141700 | 142300 | 141300 | 4906 |
| 330 | 20230726 | 140200 | 149102822100 | 141700 | 141900 | 142300 | 141300 | 5329 |
| 331 | 20230726 | 140100 | 148347942200 | 141800 | 142000 | 142100 | 141200 | 9279 |
| 332 | 20230726 | 140000 | 147033148800 | 142000 | 142400 | 142700 | 142000 | 5015 |
| 333 | 20230726 | 135900 | 146319776400 | 142600 | 143000 | 143300 | 142200 | 4466 |
| 334 | 20230726 | 135800 | 145682512800 | 143100 | 143600 | 143800 | 142800 | 8583 |
| 335 | 20230726 | 135700 | 144450893800 | 143700 | 143800 | 144200 | 143700 | 5248 |
| 336 | 20230726 | 135600 | 143695259000 | 143900 | 143900 | 144200 | 143500 | 5300 |
| 337 | 20230726 | 135500 | 142932734000 | 143700 | 143600 | 144400 | 143500 | 6641 |
| 338 | 20230726 | 135400 | 141976409500 | 143500 | 144000 | 144300 | 143500 | 8109 |
| 339 | 20230726 | 135300 | 140809512500 | 144000 | 144000 | 144700 | 144000 | 12616 |
| 340 | 20230726 | 135200 | 138987796600 | 144000 | 143600 | 144100 | 143500 | 12987 |
| 341 | 20230726 | 135100 | 137120244100 | 143600 | 142400 | 143700 | 142400 | 11198 |
| 342 | 20230726 | 135000 | 135518093500 | 142400 | 142500 | 142700 | 142100 | 2495 |
| 343 | 20230726 | 134900 | 135162854600 | 142500 | 142700 | 143000 | 142300 | 7004 |
| 344 | 20230726 | 134800 | 134163800000 | 142600 | 143100 | 143200 | 142500 | 5964 |
| 345 | 20230726 | 134700 | 133312383900 | 143200 | 142700 | 143200 | 142600 | 5359 |
| 346 | 20230726 | 134600 | 132546684200 | 142800 | 142800 | 143100 | 142500 | 3231 |
| 347 | 20230726 | 134500 | 132085423900 | 142800 | 143800 | 143900 | 142800 | 5186 |
| 348 | 20230726 | 134400 | 131341690700 | 143800 | 143000 | 143900 | 142900 | 7848 |
| 349 | 20230726 | 134300 | 130215034500 | 142900 | 142300 | 143000 | 142100 | 2690 |
| 350 | 20230726 | 134200 | 129831634500 | 142100 | 142200 | 142600 | 141800 | 2322 |
| 351 | 20230726 | 134100 | 129501168100 | 142400 | 142200 | 142400 | 141700 | 5449 |
| 352 | 20230726 | 134000 | 128727181200 | 142300 | 142600 | 142900 | 141800 | 8160 |
| 353 | 20230726 | 133900 | 127565531600 | 142700 | 142900 | 143200 | 142500 | 9230 |
| 354 | 20230726 | 133800 | 126247704100 | 143000 | 144300 | 144500 | 142800 | 13936 |
| 355 | 20230726 | 133700 | 124242918100 | 144300 | 143700 | 144700 | 143500 | 19333 |
| 356 | 20230726 | 133600 | 121455285100 | 143900 | 143400 | 143900 | 143100 | 11993 |
| 357 | 20230726 | 133500 | 119734088400 | 143500 | 142400 | 143500 | 142400 | 7462 |
| 358 | 20230726 | 133400 | 118666349300 | 143000 | 142200 | 143000 | 142000 | 5541 |
| 359 | 20230726 | 133300 | 117876781700 | 142100 | 142100 | 142800 | 141900 | 6697 |
| 360 | 20230726 | 133200 | 116923617800 | 142100 | 141600 | 142200 | 141400 | 3761 |
| 361 | 20230726 | 133100 | 116390162500 | 141600 | 141400 | 141800 | 141300 | 1661 |
| 362 | 20230726 | 133000 | 116154998600 | 141400 | 142100 | 142200 | 141400 | 3774 |
| 363 | 20230726 | 132900 | 115619984600 | 141900 | 142100 | 142300 | 141900 | 2100 |
| 364 | 20230726 | 132800 | 115321568500 | 142000 | 142500 | 142500 | 142000 | 1912 |
| 365 | 20230726 | 132700 | 115049492300 | 142500 | 142800 | 142900 | 142100 | 5388 |
| 366 | 20230726 | 132600 | 114281684100 | 142800 | 142300 | 143100 | 142300 | 9876 |
| 367 | 20230726 | 132500 | 112870971100 | 142500 | 143200 | 143300 | 142000 | 10014 |
| 368 | 20230726 | 132400 | 111441148700 | 143300 | 142200 | 143400 | 142200 | 14193 |
| 369 | 20230726 | 132300 | 109414750000 | 142200 | 141100 | 142300 | 141000 | 11448 |
| 370 | 20230726 | 132200 | 107792128000 | 141200 | 141000 | 141200 | 140900 | 4357 |
| 371 | 20230726 | 132100 | 107177296100 | 141100 | 140700 | 141200 | 140700 | 6851 |
| 372 | 20230726 | 132000 | 106211986600 | 140800 | 140400 | 140800 | 140400 | 2605 |
| 373 | 20230726 | 131900 | 105845777300 | 140500 | 140200 | 140500 | 140100 | 3698 |
| 374 | 20230726 | 131800 | 105326856900 | 140200 | 140200 | 140300 | 140100 | 2801 |
| 375 | 20230726 | 131700 | 104934191500 | 140200 | 140000 | 140200 | 140000 | 1614 |
| 376 | 20230726 | 131600 | 104708039100 | 140000 | 140000 | 140200 | 140000 | 3204 |
| 377 | 20230726 | 131500 | 104259154900 | 140000 | 140100 | 140100 | 139900 | 2187 |
| 378 | 20230726 | 131400 | 103952974600 | 140000 | 140000 | 140100 | 140000 | 687 |
| 379 | 20230726 | 131300 | 103856767700 | 140000 | 140100 | 140100 | 140000 | 798 |
| 380 | 20230726 | 131200 | 103745016200 | 140100 | 139700 | 140100 | 139700 | 4080 |
| 381 | 20230726 | 131100 | 103174196000 | 139700 | 139700 | 139700 | 139500 | 2680 |
| 382 | 20230726 | 131000 | 102799993400 | 139700 | 139700 | 139700 | 139600 | 2363 |
| 383 | 20230726 | 130900 | 102469937600 | 139600 | 139600 | 139700 | 139600 | 1645 |
| 384 | 20230726 | 130800 | 102240257700 | 139600 | 139600 | 139700 | 139500 | 2712 |
| 385 | 20230726 | 130700 | 101861685900 | 139500 | 139600 | 139700 | 139500 | 5792 |
| 386 | 20230726 | 130600 | 101053222100 | 139700 | 139700 | 139800 | 139600 | 2495 |
| 387 | 20230726 | 130500 | 100704675700 | 139700 | 139800 | 139800 | 139700 | 2381 |
| 388 | 20230726 | 130400 | 100371973200 | 139700 | 139800 | 139800 | 139700 | 997 |
| 389 | 20230726 | 130300 | 100232660100 | 139800 | 139800 | 139800 | 139600 | 2966 |
| 390 | 20230726 | 130200 | 99818308400 | 139800 | 139900 | 139900 | 139700 | 1407 |
| 391 | 20230726 | 130100 | 99621677700 | 139900 | 139800 | 139900 | 139700 | 1880 |
| 392 | 20230726 | 130000 | 99358900000 | 139800 | 139800 | 139900 | 139700 | 5766 |
| 393 | 20230726 | 125900 | 98552919400 | 139900 | 139900 | 140000 | 139800 | 5107 |
| 394 | 20230726 | 125800 | 97838475000 | 139900 | 140000 | 140100 | 139900 | 2904 |
| 395 | 20230726 | 125700 | 97431972700 | 140200 | 140100 | 140200 | 140000 | 3406 |
| 396 | 20230726 | 125600 | 96955079400 | 140100 | 140000 | 140200 | 140000 | 1511 |
| 397 | 20230726 | 125500 | 96743419500 | 140000 | 140200 | 140200 | 140000 | 1281 |
| 398 | 20230726 | 125400 | 96563940400 | 140200 | 140200 | 140200 | 140100 | 1378 |
| 399 | 20230726 | 125300 | 96370809300 | 140100 | 140200 | 140200 | 140100 | 930 |
| 400 | 20230726 | 125200 | 96240454800 | 140100 | 140100 | 140300 | 140100 | 1584 |
| 401 | 20230726 | 125100 | 96018430000 | 140100 | 140100 | 140300 | 140100 | 1293 |
| 402 | 20230726 | 125000 | 95837171200 | 140200 | 140100 | 140200 | 140100 | 491 |
| 403 | 20230726 | 124900 | 95768372100 | 140200 | 140000 | 140200 | 140000 | 1526 |
| 404 | 20230726 | 124800 | 95554625800 | 140000 | 140000 | 140100 | 140000 | 554 |
| 405 | 20230726 | 124700 | 95477050000 | 140100 | 140000 | 140100 | 140000 | 663 |
| 406 | 20230726 | 124600 | 95384204600 | 140000 | 140200 | 140200 | 140000 | 1291 |
| 407 | 20230726 | 124500 | 95203391000 | 140200 | 140200 | 140300 | 140000 | 882 |
| 408 | 20230726 | 124400 | 95079807100 | 140100 | 140100 | 140300 | 140100 | 705 |
| 409 | 20230726 | 124300 | 94980995400 | 140100 | 140000 | 140300 | 140000 | 4691 |
| 410 | 20230726 | 124200 | 94323987500 | 139900 | 139800 | 139900 | 139800 | 2476 |
| 411 | 20230726 | 124100 | 93977649500 | 139800 | 139900 | 139900 | 139800 | 1411 |
| 412 | 20230726 | 124000 | 93780353500 | 139800 | 139900 | 139900 | 139800 | 1531 |
| 413 | 20230726 | 123900 | 93566243800 | 139900 | 140100 | 140100 | 139800 | 9959 |
| 414 | 20230726 | 123800 | 92172670500 | 140000 | 140100 | 140200 | 140000 | 13825 |
| 415 | 20230726 | 123700 | 90236924000 | 140100 | 140000 | 140200 | 140000 | 1974 |
| 416 | 20230726 | 123600 | 89960380900 | 140000 | 140100 | 140200 | 140000 | 4093 |
| 417 | 20230726 | 123500 | 89386936300 | 140100 | 140100 | 140200 | 140100 | 3121 |
| 418 | 20230726 | 123400 | 88949567800 | 140100 | 140100 | 140200 | 140100 | 2178 |
| 419 | 20230726 | 123300 | 88644412600 | 140100 | 140100 | 140300 | 140100 | 1225 |
| 420 | 20230726 | 123200 | 88472732200 | 140200 | 140100 | 140200 | 140100 | 1278 |
| 421 | 20230726 | 123100 | 88293647500 | 140200 | 140200 | 140300 | 140100 | 1346 |
| 422 | 20230726 | 123000 | 88104981300 | 140200 | 140200 | 140200 | 140100 | 1436 |
| 423 | 20230726 | 122900 | 87903685900 | 140200 | 140200 | 140300 | 140100 | 1377 |
| 424 | 20230726 | 122800 | 87710628500 | 140200 | 140200 | 140300 | 140100 | 2776 |
| 425 | 20230726 | 122700 | 87321522500 | 140200 | 140300 | 140300 | 140200 | 1917 |
| 426 | 20230726 | 122600 | 87052743800 | 140300 | 140200 | 140300 | 140200 | 855 |
| 427 | 20230726 | 122500 | 86932855000 | 140300 | 140300 | 140400 | 140200 | 3110 |
| 428 | 20230726 | 122400 | 86496511600 | 140400 | 140400 | 140500 | 140300 | 1309 |
| 429 | 20230726 | 122300 | 86312711000 | 140500 | 140500 | 140500 | 140400 | 1316 |
| 430 | 20230726 | 122200 | 86127931000 | 140400 | 140500 | 140500 | 140400 | 1611 |
| 431 | 20230726 | 122100 | 85901622700 | 140500 | 140600 | 140600 | 140400 | 3490 |
| 432 | 20230726 | 122000 | 85411273400 | 140500 | 140600 | 140700 | 140500 | 451 |
| 433 | 20230726 | 121900 | 85347877100 | 140500 | 140700 | 140700 | 140500 | 2452 |
| 434 | 20230726 | 121800 | 85003304700 | 140600 | 140600 | 140700 | 140600 | 827 |
| 435 | 20230726 | 121700 | 84887019300 | 140600 | 140700 | 140700 | 140600 | 260 |
| 436 | 20230726 | 121600 | 84850455200 | 140600 | 140700 | 140700 | 140600 | 591 |
| 437 | 20230726 | 121500 | 84767353600 | 140700 | 140600 | 140700 | 140600 | 1044 |
| 438 | 20230726 | 121400 | 84620559300 | 140700 | 140800 | 140800 | 140600 | 735 |
| 439 | 20230726 | 121300 | 84517156000 | 140700 | 140600 | 140800 | 140600 | 574 |
| 440 | 20230726 | 121200 | 84436368500 | 140600 | 140600 | 140800 | 140600 | 1955 |
| 441 | 20230726 | 121100 | 84161348400 | 140600 | 140700 | 140700 | 140600 | 634 |
| 442 | 20230726 | 121000 | 84072199700 | 140700 | 140700 | 140800 | 140600 | 1464 |
| 443 | 20230726 | 120900 | 83866219600 | 140700 | 140700 | 140800 | 140700 | 1005 |
| 444 | 20230726 | 120800 | 83724774600 | 140700 | 140600 | 140800 | 140600 | 1018 |
| 445 | 20230726 | 120700 | 83581570900 | 140700 | 140700 | 140700 | 140600 | 470 |
| 446 | 20230726 | 120600 | 83515473000 | 140700 | 140800 | 140800 | 140700 | 1469 |
| 447 | 20230726 | 120500 | 83308774200 | 140800 | 140800 | 140900 | 140700 | 495 |
| 448 | 20230726 | 120400 | 83239098900 | 140800 | 140900 | 140900 | 140800 | 1076 |
| 449 | 20230726 | 120300 | 83087575200 | 140900 | 140900 | 141000 | 140800 | 713 |
| 450 | 20230726 | 120200 | 82987114400 | 140800 | 140900 | 141000 | 140800 | 482 |
| 451 | 20230726 | 120100 | 82919200400 | 141000 | 140900 | 141000 | 140800 | 1015 |
| 452 | 20230726 | 120000 | 82776221400 | 140900 | 140800 | 141100 | 140800 | 1831 |
| 453 | 20230726 | 115900 | 82518123600 | 140900 | 140900 | 141000 | 140800 | 371 |
| 454 | 20230726 | 115800 | 82465842800 | 141000 | 141000 | 141100 | 141000 | 891 |
| 455 | 20230726 | 115700 | 82340198100 | 141000 | 140900 | 141200 | 140800 | 2431 |
| 456 | 20230726 | 115600 | 81997396600 | 141000 | 140800 | 141000 | 140800 | 478 |
| 457 | 20230726 | 115500 | 81930045800 | 140800 | 141000 | 141000 | 140800 | 1421 |
| 458 | 20230726 | 115400 | 81729811200 | 140900 | 140900 | 141100 | 140900 | 676 |
| 459 | 20230726 | 115300 | 81634517900 | 140900 | 140900 | 141100 | 140800 | 4688 |
| 460 | 20230726 | 115200 | 80973831300 | 140900 | 140800 | 140900 | 140700 | 568 |
| 461 | 20230726 | 115100 | 80893859800 | 140800 | 140800 | 140900 | 140700 | 991 |
| 462 | 20230726 | 115000 | 80754325800 | 140700 | 140800 | 140800 | 140700 | 943 |
| 463 | 20230726 | 114900 | 80621638600 | 140700 | 140800 | 140900 | 140700 | 711 |
| 464 | 20230726 | 114800 | 80521539900 | 140800 | 140900 | 140900 | 140800 | 947 |
| 465 | 20230726 | 114700 | 80388187700 | 140800 | 140800 | 140900 | 140800 | 467 |
| 466 | 20230726 | 114600 | 80322428000 | 140900 | 140800 | 140900 | 140700 | 1403 |
| 467 | 20230726 | 114500 | 80124883600 | 140900 | 140900 | 141000 | 140800 | 699 |
| 468 | 20230726 | 114400 | 80026400500 | 140900 | 140700 | 141000 | 140700 | 1978 |
| 469 | 20230726 | 114300 | 79747739300 | 140700 | 140900 | 140900 | 140700 | 1094 |
| 470 | 20230726 | 114200 | 79593732800 | 140800 | 140900 | 140900 | 140800 | 409 |
| 471 | 20230726 | 114100 | 79536118700 | 140800 | 140800 | 141000 | 140800 | 971 |
| 472 | 20230726 | 114000 | 79399373400 | 140800 | 140900 | 141000 | 140800 | 1259 |
| 473 | 20230726 | 113900 | 79221968600 | 140900 | 140900 | 141000 | 140900 | 729 |
| 474 | 20230726 | 113800 | 79119249900 | 140900 | 140900 | 141000 | 140900 | 667 |
| 475 | 20230726 | 113700 | 79025266700 | 140900 | 140900 | 141000 | 140900 | 621 |
| 476 | 20230726 | 113600 | 78937763500 | 140900 | 140900 | 141000 | 140900 | 918 |
| 477 | 20230726 | 113500 | 78808408300 | 140900 | 141000 | 141000 | 140900 | 420 |
| 478 | 20230726 | 113400 | 78749222800 | 140900 | 140900 | 141000 | 140900 | 294 |
| 479 | 20230726 | 113300 | 78707794400 | 140900 | 141000 | 141000 | 140900 | 499 |
| 480 | 20230726 | 113200 | 78637480900 | 141000 | 140900 | 141000 | 140900 | 438 |
| 481 | 20230726 | 113100 | 78575747900 | 140900 | 140900 | 141000 | 140900 | 581 |
| 482 | 20230726 | 113000 | 78493861500 | 140900 | 140900 | 141000 | 140900 | 576 |
| 483 | 20230726 | 112900 | 78412664700 | 141000 | 140900 | 141000 | 140900 | 232 |
| 484 | 20230726 | 112800 | 78379972000 | 140900 | 140800 | 140900 | 140800 | 1091 |
| 485 | 20230726 | 112700 | 78226323300 | 140800 | 140800 | 140900 | 140800 | 658 |
| 486 | 20230726 | 112600 | 78133670300 | 140800 | 140800 | 140900 | 140700 | 700 |
| 487 | 20230726 | 112500 | 78035109400 | 140700 | 140700 | 140900 | 140600 | 1795 |
| 488 | 20230726 | 112400 | 77782459200 | 140700 | 140700 | 140800 | 140600 | 495 |
| 489 | 20230726 | 112300 | 77712832300 | 140700 | 140700 | 140800 | 140600 | 655 |
| 490 | 20230726 | 112200 | 77620685300 | 140600 | 140600 | 140700 | 140600 | 1769 |
| 491 | 20230726 | 112100 | 77371823100 | 140600 | 140600 | 140700 | 140600 | 1470 |
| 492 | 20230726 | 112000 | 77165117300 | 140700 | 140700 | 140800 | 140600 | 944 |
| 493 | 20230726 | 111900 | 77032323000 | 140700 | 140600 | 140800 | 140600 | 592 |
| 494 | 20230726 | 111800 | 76949022600 | 140600 | 140800 | 140800 | 140600 | 1669 |
| 495 | 20230726 | 111700 | 76714211500 | 140700 | 140800 | 140800 | 140700 | 952 |
| 496 | 20230726 | 111600 | 76580226900 | 140800 | 140700 | 140800 | 140700 | 1328 |
| 497 | 20230726 | 111500 | 76393333200 | 140800 | 140800 | 140800 | 140700 | 516 |
| 498 | 20230726 | 111400 | 76320724200 | 140800 | 140800 | 140900 | 140700 | 2239 |
| 499 | 20230726 | 111300 | 76005482000 | 140800 | 140900 | 141000 | 140800 | 1654 |
| 500 | 20230726 | 111200 | 75772409200 | 140900 | 141100 | 141100 | 140900 | 879 |
| 501 | 20230726 | 111100 | 75648459300 | 141000 | 140900 | 141200 | 140800 | 2183 |
| 502 | 20230726 | 111000 | 75340742000 | 141000 | 140800 | 141000 | 140800 | 1618 |
| 503 | 20230726 | 110900 | 75112792700 | 140800 | 140800 | 141000 | 140800 | 998 |
| 504 | 20230726 | 110800 | 74972244700 | 140800 | 141000 | 141000 | 140800 | 1612 |
| 505 | 20230726 | 110700 | 74745153100 | 140900 | 141100 | 141100 | 140800 | 1702 |
| 506 | 20230726 | 110600 | 74505260000 | 141000 | 141000 | 141100 | 140900 | 775 |
| 507 | 20230726 | 110500 | 74395975900 | 141000 | 141000 | 141000 | 140900 | 885 |
| 508 | 20230726 | 110400 | 74271230500 | 141000 | 141100 | 141100 | 140900 | 802 |
| 509 | 20230726 | 110300 | 74158141300 | 141100 | 141000 | 141100 | 140800 | 677 |
| 510 | 20230726 | 110200 | 74062688600 | 140900 | 141100 | 141100 | 140900 | 1091 |
| 511 | 20230726 | 110100 | 73908809400 | 141100 | 140600 | 141100 | 140600 | 5266 |
| 512 | 20230726 | 110000 | 73166933700 | 140700 | 140600 | 140700 | 140600 | 1195 |
| 513 | 20230726 | 105900 | 72998903500 | 140700 | 140700 | 140700 | 140500 | 815 |
| 514 | 20230726 | 105800 | 72884320500 | 140600 | 140800 | 140900 | 140600 | 2279 |
| 515 | 20230726 | 105700 | 72563565600 | 140800 | 140900 | 140900 | 140800 | 785 |
| 516 | 20230726 | 105600 | 72453023700 | 140900 | 140900 | 140900 | 140800 | 472 |
| 517 | 20230726 | 105500 | 72386539400 | 140800 | 140900 | 140900 | 140800 | 798 |
| 518 | 20230726 | 105400 | 72274154600 | 140900 | 140800 | 140900 | 140700 | 1007 |
| 519 | 20230726 | 105300 | 72132392000 | 140700 | 140800 | 140900 | 140700 | 920 |
| 520 | 20230726 | 105200 | 72002889900 | 140800 | 140600 | 140800 | 140600 | 684 |
| 521 | 20230726 | 105100 | 71906638700 | 140700 | 140600 | 140800 | 140500 | 2495 |
| 522 | 20230726 | 105000 | 71555818400 | 140600 | 140600 | 140900 | 140500 | 4954 |
| 523 | 20230726 | 104900 | 70858820900 | 140600 | 140500 | 140700 | 140400 | 1440 |
| 524 | 20230726 | 104800 | 70656455500 | 140400 | 140500 | 140600 | 140300 | 2995 |
| 525 | 20230726 | 104700 | 70235686900 | 140300 | 140100 | 140600 | 140100 | 3031 |
| 526 | 20230726 | 104600 | 69810235800 | 140100 | 140200 | 140200 | 140100 | 1876 |
| 527 | 20230726 | 104500 | 69547327800 | 140200 | 140000 | 140200 | 140000 | 2148 |
| 528 | 20230726 | 104400 | 69246445700 | 140000 | 140000 | 140100 | 139900 | 4114 |
| 529 | 20230726 | 104300 | 68670646800 | 139900 | 140000 | 140100 | 139900 | 2384 |
| 530 | 20230726 | 104200 | 68336875700 | 140100 | 140200 | 140200 | 140000 | 2969 |
| 531 | 20230726 | 104100 | 67921059300 | 140100 | 140300 | 140400 | 140100 | 1031 |
| 532 | 20230726 | 104000 | 67776485300 | 140200 | 140000 | 140300 | 139900 | 6975 |
| 533 | 20230726 | 103900 | 66799425800 | 140100 | 140100 | 140100 | 139900 | 21600 |
| 534 | 20230726 | 103800 | 63775346600 | 140000 | 140200 | 140200 | 140000 | 9339 |
| 535 | 20230726 | 103700 | 62467005400 | 140200 | 140200 | 140300 | 140100 | 4748 |
| 536 | 20230726 | 103600 | 61801374700 | 140200 | 140400 | 140400 | 140200 | 3525 |
| 537 | 20230726 | 103500 | 61306898200 | 140300 | 140400 | 140400 | 140200 | 4346 |
| 538 | 20230726 | 103400 | 60697077200 | 140400 | 140500 | 140600 | 140300 | 2123 |
| 539 | 20230726 | 103300 | 60398995000 | 140600 | 140700 | 140800 | 140500 | 851 |
| 540 | 20230726 | 103200 | 60279343400 | 140700 | 140700 | 140800 | 140600 | 1164 |
| 541 | 20230726 | 103100 | 60115577200 | 140700 | 140500 | 140700 | 140400 | 1511 |
| 542 | 20230726 | 103000 | 59903151500 | 140500 | 140300 | 140500 | 140100 | 11085 |
| 543 | 20230726 | 102900 | 58348673300 | 140200 | 140300 | 140500 | 140200 | 4744 |
| 544 | 20230726 | 102800 | 57683284800 | 140300 | 140500 | 140500 | 140300 | 5323 |
| 545 | 20230726 | 102700 | 56936159200 | 140500 | 140900 | 140900 | 140500 | 15968 |
| 546 | 20230726 | 102600 | 54689981600 | 140900 | 140900 | 141000 | 140800 | 2428 |
| 547 | 20230726 | 102500 | 54347899100 | 140900 | 140900 | 141000 | 140800 | 1883 |
| 548 | 20230726 | 102400 | 54082578400 | 140900 | 140900 | 141000 | 140900 | 2910 |
| 549 | 20230726 | 102300 | 53672545600 | 140800 | 141000 | 141100 | 140800 | 3862 |
| 550 | 20230726 | 102200 | 53128313300 | 141000 | 141000 | 141100 | 141000 | 6790 |
| 551 | 20230726 | 102100 | 52170863600 | 141000 | 141200 | 141200 | 141000 | 3442 |
| 552 | 20230726 | 102000 | 51685283400 | 141100 | 141200 | 141300 | 141100 | 2216 |
| 553 | 20230726 | 101900 | 51372480400 | 141300 | 141400 | 141400 | 141200 | 2136 |
| 554 | 20230726 | 101800 | 51070723600 | 141400 | 141500 | 141500 | 141300 | 605 |
| 555 | 20230726 | 101700 | 50985169600 | 141500 | 141400 | 141500 | 141300 | 790 |
| 556 | 20230726 | 101600 | 50873484800 | 141400 | 141400 | 141500 | 141300 | 1751 |
| 557 | 20230726 | 101500 | 50625904900 | 141600 | 141500 | 141800 | 141400 | 767 |
| 558 | 20230726 | 101400 | 50517319700 | 141600 | 142000 | 142000 | 141600 | 1885 |
| 559 | 20230726 | 101300 | 50250042200 | 142000 | 141800 | 142000 | 141700 | 2215 |
| 560 | 20230726 | 101200 | 49935909200 | 141800 | 141500 | 141800 | 141300 | 1696 |
| 561 | 20230726 | 101100 | 49695778300 | 141400 | 141200 | 141400 | 141100 | 4293 |
| 562 | 20230726 | 101000 | 49089228000 | 141200 | 141200 | 141200 | 141100 | 4275 |
| 563 | 20230726 | 100900 | 48485705300 | 141200 | 141200 | 141200 | 141100 | 2650 |
| 564 | 20230726 | 100800 | 48111743900 | 141200 | 141300 | 141300 | 141100 | 3672 |
| 565 | 20230726 | 100700 | 47593505000 | 141200 | 141300 | 141400 | 141200 | 2682 |
| 566 | 20230726 | 100600 | 47214745600 | 141300 | 141300 | 141400 | 141200 | 1622 |
| 567 | 20230726 | 100500 | 46985579700 | 141200 | 141300 | 141400 | 141200 | 2966 |
| 568 | 20230726 | 100400 | 46566689500 | 141300 | 141400 | 141500 | 141300 | 2441 |
| 569 | 20230726 | 100300 | 46221632400 | 141300 | 141500 | 141500 | 141300 | 1302 |
| 570 | 20230726 | 100200 | 46037580300 | 141300 | 141400 | 141500 | 141300 | 1396 |
| 571 | 20230726 | 100100 | 45840237900 | 141400 | 141500 | 141600 | 141300 | 2118 |
| 572 | 20230726 | 100000 | 45540841600 | 141500 | 141500 | 141800 | 141500 | 2613 |
| 573 | 20230726 | 095900 | 45170892700 | 141500 | 141300 | 141600 | 141200 | 3965 |
| 574 | 20230726 | 095800 | 44610347400 | 141300 | 141500 | 141500 | 141300 | 2900 |
| 575 | 20230726 | 095700 | 44200385900 | 141500 | 141600 | 141600 | 141400 | 1444 |
| 576 | 20230726 | 095600 | 43996098200 | 141500 | 141600 | 141700 | 141400 | 3842 |
| 577 | 20230726 | 095500 | 43452367000 | 141600 | 141700 | 141800 | 141600 | 1171 |
| 578 | 20230726 | 095400 | 43286505600 | 141700 | 141900 | 141900 | 141600 | 1893 |
| 579 | 20230726 | 095300 | 43018247900 | 141900 | 142000 | 142000 | 141800 | 1181 |
| 580 | 20230726 | 095200 | 42850663900 | 142000 | 141900 | 142100 | 141900 | 1578 |
| 581 | 20230726 | 095100 | 42626622300 | 142000 | 142000 | 142000 | 141800 | 2814 |
| 582 | 20230726 | 095000 | 42227401200 | 142000 | 142100 | 142200 | 141900 | 1542 |
| 583 | 20230726 | 094900 | 42008362600 | 142100 | 142300 | 142300 | 142100 | 912 |
| 584 | 20230726 | 094800 | 41878705200 | 142200 | 142000 | 142300 | 142000 | 1265 |
| 585 | 20230726 | 094700 | 41698900600 | 142100 | 142200 | 142300 | 142000 | 2101 |
| 586 | 20230726 | 094600 | 41400408100 | 142200 | 142100 | 142200 | 142000 | 1651 |
| 587 | 20230726 | 094500 | 41165810300 | 142100 | 142500 | 142500 | 142000 | 1666 |
| 588 | 20230726 | 094400 | 40928951600 | 142400 | 142400 | 142500 | 142300 | 2246 |
| 589 | 20230726 | 094300 | 40609044100 | 142400 | 142300 | 142500 | 142200 | 2462 |
| 590 | 20230726 | 094200 | 40258523200 | 142200 | 142200 | 142400 | 142100 | 3497 |
| 591 | 20230726 | 094100 | 39761146500 | 142300 | 142200 | 142300 | 142200 | 833 |
| 592 | 20230726 | 094000 | 39642676900 | 142200 | 141900 | 142400 | 141900 | 3358 |
| 593 | 20230726 | 093900 | 39165372200 | 142000 | 142500 | 142500 | 141900 | 4722 |
| 594 | 20230726 | 093800 | 38494580200 | 142500 | 142500 | 142600 | 142200 | 2771 |
| 595 | 20230726 | 093700 | 38099835900 | 142500 | 142500 | 142800 | 142400 | 3864 |
| 596 | 20230726 | 093600 | 37548870900 | 142400 | 142500 | 142600 | 142400 | 1224 |
| 597 | 20230726 | 093500 | 37374491300 | 142600 | 142500 | 142600 | 142200 | 2174 |
| 598 | 20230726 | 093400 | 37064829300 | 142600 | 142500 | 142600 | 142300 | 1664 |
| 599 | 20230726 | 093300 | 36827756900 | 142500 | 142800 | 142800 | 142400 | 3612 |
| 600 | 20230726 | 093200 | 36312430400 | 142800 | 142800 | 142900 | 142300 | 3377 |
| 601 | 20230726 | 093100 | 35830637300 | 142800 | 141900 | 143100 | 141900 | 9291 |
| 602 | 20230726 | 093000 | 34506605900 | 141900 | 141700 | 141900 | 141400 | 4699 |
| 603 | 20230726 | 092900 | 33841087500 | 141600 | 141600 | 141700 | 141400 | 2730 |
| 604 | 20230726 | 092800 | 33454645600 | 141500 | 141800 | 141800 | 141400 | 4342 |
| 605 | 20230726 | 092700 | 32839685300 | 141800 | 141800 | 141800 | 141700 | 1039 |
| 606 | 20230726 | 092600 | 32692409400 | 141700 | 141200 | 141900 | 141100 | 8741 |
| 607 | 20230726 | 092500 | 31455144000 | 141200 | 141100 | 141400 | 141100 | 4671 |
| 608 | 20230726 | 092400 | 30795501600 | 141100 | 141000 | 141200 | 140800 | 8502 |
| 609 | 20230726 | 092300 | 29597184800 | 141000 | 141200 | 141200 | 140900 | 12881 |
| 610 | 20230726 | 092200 | 27780777500 | 141200 | 141300 | 141300 | 141100 | 7502 |
| 611 | 20230726 | 092100 | 26721714500 | 141200 | 141500 | 141600 | 141200 | 9101 |
| 612 | 20230726 | 092000 | 25434777600 | 141600 | 141400 | 141600 | 141400 | 3233 |
| 613 | 20230726 | 091900 | 24977462000 | 141400 | 141400 | 141600 | 141300 | 3472 |
| 614 | 20230726 | 091800 | 24486481800 | 141700 | 141100 | 141800 | 141100 | 13222 |
| 615 | 20230726 | 091700 | 22617129800 | 141200 | 141200 | 141300 | 141100 | 4261 |
| 616 | 20230726 | 091600 | 22015331900 | 141300 | 141100 | 141400 | 141000 | 6744 |
| 617 | 20230726 | 091500 | 21063619400 | 141200 | 141200 | 141400 | 141100 | 11094 |
| 618 | 20230726 | 091400 | 19496914800 | 141200 | 141400 | 141400 | 141100 | 12241 |
| 619 | 20230726 | 091300 | 17768275600 | 141400 | 141800 | 141800 | 141300 | 12161 |
| 620 | 20230726 | 091200 | 16047072300 | 141800 | 141900 | 142000 | 141700 | 3981 |
| 621 | 20230726 | 091100 | 15482460700 | 142000 | 141900 | 142200 | 141700 | 5811 |
| 622 | 20230726 | 091000 | 14657342000 | 141900 | 141900 | 142000 | 141700 | 6102 |
| 623 | 20230726 | 090900 | 13791703100 | 142000 | 142100 | 142500 | 141900 | 4934 |
| 624 | 20230726 | 090800 | 13090554300 | 142400 | 142100 | 142500 | 141800 | 4756 |
| 625 | 20230726 | 090700 | 12414850900 | 142000 | 142100 | 142600 | 141900 | 12927 |
| 626 | 20230726 | 090600 | 10577905000 | 142200 | 142300 | 142400 | 142000 | 10705 |
| 627 | 20230726 | 090500 | 9056314000 | 142400 | 142500 | 142600 | 142300 | 6278 |
| 628 | 20230726 | 090400 | 8162128800 | 142500 | 142300 | 142700 | 142000 | 10733 |
| 629 | 20230726 | 090300 | 6635269600 | 142400 | 142900 | 143300 | 142300 | 10016 |
| 630 | 20230726 | 090200 | 5207042700 | 142900 | 142800 | 143500 | 142500 | 10719 |
| 631 | 20230726 | 090100 | 3676659400 | 142800 | 143000 | 143100 | 142500 | 9420 |
| 632 | 20230726 | 090000 | 2331113600 | 143100 | 143900 | 144000 | 143000 | 16020 |