34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 3 | 20230726 | 193300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20230726 | 193200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20230726 | 193100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20230726 | 193000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20230726 | 192900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20230726 | 192800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20230726 | 192700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20230726 | 192600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20230726 | 192500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20230726 | 192400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20230726 | 192300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20230726 | 192200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20230726 | 192100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20230726 | 192000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20230726 | 191900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20230726 | 191800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20230726 | 191700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20230726 | 191600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20230726 | 191500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20230726 | 191400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20230726 | 191300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20230726 | 191200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20230726 | 191100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20230726 | 191000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20230726 | 190900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20230726 | 190800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20230726 | 190700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20230726 | 190600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20230726 | 190500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20230726 | 190400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 33 | 20230726 | 190300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20230726 | 190200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20230726 | 190100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20230726 | 190000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20230726 | 185900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20230726 | 185800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20230726 | 185700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20230726 | 185600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20230726 | 185500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20230726 | 185400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20230726 | 185300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20230726 | 185200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20230726 | 185100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20230726 | 185000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20230726 | 184900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20230726 | 184800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20230726 | 184700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20230726 | 184600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20230726 | 184500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20230726 | 184400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20230726 | 184300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20230726 | 184200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20230726 | 184100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20230726 | 184000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20230726 | 183900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20230726 | 183800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20230726 | 183700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20230726 | 183600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20230726 | 183500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20230726 | 183400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 63 | 20230726 | 183300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20230726 | 183200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20230726 | 183100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20230726 | 183000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20230726 | 182900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20230726 | 182800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20230726 | 182700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20230726 | 182600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20230726 | 182500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20230726 | 182400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20230726 | 182300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20230726 | 182200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20230726 | 182100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20230726 | 182000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20230726 | 181900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20230726 | 181800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20230726 | 181700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20230726 | 181600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20230726 | 181500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20230726 | 181400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20230726 | 181300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20230726 | 181200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20230726 | 181100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20230726 | 181000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20230726 | 180900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20230726 | 180800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20230726 | 180700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20230726 | 180600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20230726 | 180500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20230726 | 180400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 93 | 20230726 | 180300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20230726 | 180200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20230726 | 180100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20230726 | 180000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20230726 | 175900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20230726 | 175800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20230726 | 175700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20230726 | 175600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20230726 | 175500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20230726 | 175400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20230726 | 175300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20230726 | 175200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20230726 | 175100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20230726 | 175000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20230726 | 174900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20230726 | 174800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20230726 | 174700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20230726 | 174600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20230726 | 174500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20230726 | 174400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20230726 | 174300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20230726 | 174200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20230726 | 174100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20230726 | 174000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20230726 | 173900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20230726 | 173800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20230726 | 173700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20230726 | 173600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20230726 | 173500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20230726 | 173400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 123 | 20230726 | 173300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20230726 | 173200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20230726 | 173100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20230726 | 173000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20230726 | 172900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20230726 | 172800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20230726 | 172700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20230726 | 172600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20230726 | 172500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20230726 | 172400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20230726 | 172300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20230726 | 172200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20230726 | 172100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20230726 | 172000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20230726 | 171900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20230726 | 171800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20230726 | 171700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20230726 | 171600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20230726 | 171500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20230726 | 171400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20230726 | 171300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20230726 | 171200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20230726 | 171100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20230726 | 171000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20230726 | 170900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20230726 | 170800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20230726 | 170700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20230726 | 170600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20230726 | 170500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20230726 | 170400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 153 | 20230726 | 170300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20230726 | 170200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20230726 | 170100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20230726 | 170000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20230726 | 165900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20230726 | 165800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20230726 | 165700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20230726 | 165600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20230726 | 165500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20230726 | 165400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20230726 | 165300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20230726 | 165200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20230726 | 165100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20230726 | 165000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20230726 | 164900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20230726 | 164800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20230726 | 164700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20230726 | 164600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20230726 | 164500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20230726 | 164400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20230726 | 164300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20230726 | 164200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20230726 | 164100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20230726 | 164000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20230726 | 163900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20230726 | 163800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20230726 | 163700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20230726 | 163600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20230726 | 163500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20230726 | 163400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 183 | 20230726 | 163300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20230726 | 163200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20230726 | 163100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20230726 | 163000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20230726 | 162900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20230726 | 162800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20230726 | 162700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20230726 | 162600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20230726 | 162500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20230726 | 162400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20230726 | 162300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20230726 | 162200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20230726 | 162100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20230726 | 162000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20230726 | 161900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20230726 | 161800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20230726 | 161700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20230726 | 161600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20230726 | 161500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20230726 | 161400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20230726 | 161300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20230726 | 161200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20230726 | 161100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20230726 | 161000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20230726 | 160900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20230726 | 160800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20230726 | 160700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20230726 | 160600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20230726 | 160500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20230726 | 160400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 213 | 20230726 | 160300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20230726 | 160200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20230726 | 160100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20230726 | 160000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20230726 | 155900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20230726 | 155800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20230726 | 155700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20230726 | 155600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20230726 | 155500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20230726 | 155400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20230726 | 155300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20230726 | 155200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20230726 | 155100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20230726 | 155000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20230726 | 154900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20230726 | 154800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20230726 | 154700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20230726 | 154600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20230726 | 154500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20230726 | 154400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20230726 | 154300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20230726 | 154200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20230726 | 154100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20230726 | 154000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20230726 | 153900 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20230726 | 153800 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20230726 | 153700 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20230726 | 153600 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20230726 | 153500 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20230726 | 153400 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 243 | 20230726 | 153300 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20230726 | 153200 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20230726 | 153100 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20230726 | 153000 | 10382873300 | 37550 | 37550 | 37550 | 37550 | 11584 |
| 247 | 20230726 | 152900 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20230726 | 152800 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 249 | 20230726 | 152700 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20230726 | 152600 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 251 | 20230726 | 152500 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 252 | 20230726 | 152400 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 253 | 20230726 | 152300 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 254 | 20230726 | 152200 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 255 | 20230726 | 152100 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 256 | 20230726 | 152000 | 9947894100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 257 | 20230726 | 151900 | 9947894100 | 37800 | 37700 | 37800 | 37600 | 861 |
| 258 | 20230726 | 151800 | 9915431600 | 37700 | 37700 | 37750 | 37550 | 231 |
| 259 | 20230726 | 151700 | 9906740900 | 37750 | 37750 | 37750 | 37600 | 1046 |
| 260 | 20230726 | 151600 | 9867258550 | 37750 | 37700 | 37750 | 37650 | 1411 |
| 261 | 20230726 | 151500 | 9814089500 | 37700 | 37750 | 37800 | 37650 | 1640 |
| 262 | 20230726 | 151400 | 9752210000 | 37800 | 37800 | 37800 | 37750 | 231 |
| 263 | 20230726 | 151300 | 9743479900 | 37750 | 37800 | 37800 | 37750 | 292 |
| 264 | 20230726 | 151200 | 9732446450 | 37800 | 37750 | 37800 | 37700 | 514 |
| 265 | 20230726 | 151100 | 9713036750 | 37800 | 37800 | 37800 | 37750 | 1288 |
| 266 | 20230726 | 151000 | 9664398550 | 37800 | 37700 | 37800 | 37700 | 719 |
| 267 | 20230726 | 150900 | 9637246250 | 37800 | 37800 | 37800 | 37700 | 1276 |
| 268 | 20230726 | 150800 | 9589077750 | 37750 | 37700 | 37800 | 37650 | 1310 |
| 269 | 20230726 | 150700 | 9539658350 | 37700 | 37750 | 37800 | 37650 | 1440 |
| 270 | 20230726 | 150600 | 9485300300 | 37800 | 37700 | 37800 | 37650 | 625 |
| 271 | 20230726 | 150500 | 9461721800 | 37700 | 37550 | 37800 | 37550 | 4282 |
| 272 | 20230726 | 150400 | 9300593850 | 37600 | 37550 | 37600 | 37550 | 333 |
| 273 | 20230726 | 150300 | 9288075950 | 37550 | 37550 | 37600 | 37550 | 190 |
| 274 | 20230726 | 150200 | 9280935600 | 37550 | 37600 | 37600 | 37550 | 185 |
| 275 | 20230726 | 150100 | 9273980950 | 37600 | 37500 | 37600 | 37450 | 790 |
| 276 | 20230726 | 150000 | 9244348500 | 37500 | 37450 | 37500 | 37450 | 246 |
| 277 | 20230726 | 145900 | 9235124400 | 37500 | 37550 | 37550 | 37450 | 799 |
| 278 | 20230726 | 145800 | 9205143450 | 37500 | 37500 | 37550 | 37500 | 172 |
| 279 | 20230726 | 145700 | 9198692800 | 37550 | 37550 | 37550 | 37450 | 340 |
| 280 | 20230726 | 145600 | 9185936900 | 37550 | 37500 | 37550 | 37450 | 437 |
| 281 | 20230726 | 145500 | 9169544650 | 37500 | 37500 | 37500 | 37450 | 256 |
| 282 | 20230726 | 145400 | 9159946200 | 37450 | 37500 | 37550 | 37450 | 1824 |
| 283 | 20230726 | 145300 | 9091499650 | 37500 | 37500 | 37550 | 37450 | 457 |
| 284 | 20230726 | 145200 | 9074376700 | 37500 | 37500 | 37550 | 37450 | 242 |
| 285 | 20230726 | 145100 | 9065299250 | 37500 | 37500 | 37500 | 37450 | 443 |
| 286 | 20230726 | 145000 | 9048688550 | 37450 | 37500 | 37500 | 37450 | 94 |
| 287 | 20230726 | 144900 | 9045163850 | 37500 | 37500 | 37600 | 37450 | 972 |
| 288 | 20230726 | 144800 | 9008712900 | 37450 | 37500 | 37600 | 37450 | 294 |
| 289 | 20230726 | 144700 | 8997684800 | 37500 | 37550 | 37600 | 37500 | 263 |
| 290 | 20230726 | 144600 | 8987816050 | 37550 | 37500 | 37600 | 37500 | 194 |
| 291 | 20230726 | 144500 | 8980535950 | 37600 | 37550 | 37600 | 37500 | 647 |
| 292 | 20230726 | 144400 | 8956256050 | 37500 | 37550 | 37550 | 37450 | 439 |
| 293 | 20230726 | 144300 | 8939785350 | 37500 | 37500 | 37550 | 37450 | 374 |
| 294 | 20230726 | 144200 | 8925755050 | 37550 | 37500 | 37550 | 37450 | 224 |
| 295 | 20230726 | 144100 | 8917346550 | 37500 | 37550 | 37550 | 37500 | 481 |
| 296 | 20230726 | 144000 | 8899300600 | 37450 | 37600 | 37600 | 37450 | 170 |
| 297 | 20230726 | 143900 | 8892919950 | 37600 | 37550 | 37600 | 37450 | 428 |
| 298 | 20230726 | 143800 | 8876864950 | 37550 | 37500 | 37550 | 37450 | 483 |
| 299 | 20230726 | 143700 | 8858747250 | 37500 | 37550 | 37600 | 37450 | 682 |
| 300 | 20230726 | 143600 | 8833158000 | 37500 | 37550 | 37550 | 37450 | 400 |
| 301 | 20230726 | 143500 | 8818157050 | 37450 | 37500 | 37550 | 37450 | 219 |
| 302 | 20230726 | 143400 | 8809939350 | 37500 | 37500 | 37550 | 37450 | 300 |
| 303 | 20230726 | 143300 | 8798684600 | 37550 | 37500 | 37550 | 37450 | 190 |
| 304 | 20230726 | 143200 | 8791558850 | 37450 | 37500 | 37550 | 37450 | 212 |
| 305 | 20230726 | 143100 | 8783608200 | 37500 | 37550 | 37550 | 37450 | 611 |
| 306 | 20230726 | 143000 | 8760693450 | 37450 | 37550 | 37550 | 37450 | 253 |
| 307 | 20230726 | 142900 | 8751203750 | 37500 | 37500 | 37550 | 37450 | 96 |
| 308 | 20230726 | 142800 | 8747603300 | 37500 | 37500 | 37550 | 37450 | 219 |
| 309 | 20230726 | 142700 | 8739390500 | 37500 | 37500 | 37550 | 37450 | 330 |
| 310 | 20230726 | 142600 | 8727015650 | 37450 | 37500 | 37500 | 37450 | 88 |
| 311 | 20230726 | 142500 | 8723716950 | 37550 | 37550 | 37550 | 37450 | 165 |
| 312 | 20230726 | 142400 | 8717527900 | 37500 | 37600 | 37600 | 37450 | 708 |
| 313 | 20230726 | 142300 | 8690969300 | 37600 | 37500 | 37600 | 37500 | 821 |
| 314 | 20230726 | 142200 | 8660138350 | 37550 | 37550 | 37550 | 37500 | 144 |
| 315 | 20230726 | 142100 | 8654732200 | 37550 | 37550 | 37550 | 37500 | 465 |
| 316 | 20230726 | 142000 | 8637281650 | 37550 | 37550 | 37550 | 37550 | 128 |
| 317 | 20230726 | 141900 | 8632475250 | 37550 | 37500 | 37550 | 37500 | 242 |
| 318 | 20230726 | 141800 | 8623389650 | 37550 | 37550 | 37550 | 37500 | 81 |
| 319 | 20230726 | 141700 | 8620348450 | 37550 | 37550 | 37550 | 37500 | 194 |
| 320 | 20230726 | 141600 | 8613064550 | 37550 | 37500 | 37550 | 37500 | 287 |
| 321 | 20230726 | 141500 | 8602296050 | 37500 | 37550 | 37600 | 37500 | 783 |
| 322 | 20230726 | 141400 | 8572894350 | 37500 | 37500 | 37500 | 37450 | 991 |
| 323 | 20230726 | 141300 | 8535734800 | 37500 | 37500 | 37500 | 37450 | 175 |
| 324 | 20230726 | 141200 | 8529176900 | 37500 | 37550 | 37550 | 37500 | 889 |
| 325 | 20230726 | 141100 | 8495832650 | 37550 | 37550 | 37600 | 37500 | 1511 |
| 326 | 20230726 | 141000 | 8439094000 | 37550 | 37500 | 37550 | 37500 | 244 |
| 327 | 20230726 | 140900 | 8429932850 | 37550 | 37550 | 37550 | 37500 | 100 |
| 328 | 20230726 | 140800 | 8426178000 | 37550 | 37550 | 37550 | 37500 | 169 |
| 329 | 20230726 | 140700 | 8419832750 | 37550 | 37550 | 37550 | 37500 | 99 |
| 330 | 20230726 | 140600 | 8416116100 | 37550 | 37550 | 37550 | 37500 | 243 |
| 331 | 20230726 | 140500 | 8406995500 | 37550 | 37550 | 37600 | 37500 | 2299 |
| 332 | 20230726 | 140400 | 8320679550 | 37550 | 37550 | 37550 | 37500 | 177 |
| 333 | 20230726 | 140300 | 8314035650 | 37550 | 37550 | 37550 | 37500 | 122 |
| 334 | 20230726 | 140200 | 8309455550 | 37550 | 37550 | 37550 | 37500 | 109 |
| 335 | 20230726 | 140100 | 8305363550 | 37550 | 37550 | 37550 | 37500 | 831 |
| 336 | 20230726 | 140000 | 8274187250 | 37500 | 37600 | 37600 | 37500 | 851 |
| 337 | 20230726 | 135900 | 8242247700 | 37600 | 37600 | 37600 | 37550 | 190 |
| 338 | 20230726 | 135800 | 8235105800 | 37600 | 37600 | 37650 | 37550 | 1191 |
| 339 | 20230726 | 135700 | 8190345300 | 37600 | 37650 | 37650 | 37600 | 2746 |
| 340 | 20230726 | 135600 | 8087045100 | 37650 | 37600 | 37650 | 37550 | 1636 |
| 341 | 20230726 | 135500 | 8025531100 | 37600 | 37600 | 37600 | 37550 | 153 |
| 342 | 20230726 | 135400 | 8019779350 | 37600 | 37600 | 37600 | 37550 | 167 |
| 343 | 20230726 | 135300 | 8013500950 | 37600 | 37500 | 37600 | 37450 | 2370 |
| 344 | 20230726 | 135200 | 7924600850 | 37450 | 37500 | 37550 | 37450 | 1441 |
| 345 | 20230726 | 135100 | 7870559500 | 37500 | 37550 | 37550 | 37450 | 1650 |
| 346 | 20230726 | 135000 | 7808677150 | 37550 | 37550 | 37550 | 37500 | 275 |
| 347 | 20230726 | 134900 | 7798352300 | 37550 | 37550 | 37550 | 37500 | 209 |
| 348 | 20230726 | 134800 | 7790505250 | 37550 | 37600 | 37600 | 37500 | 1172 |
| 349 | 20230726 | 134700 | 7746497350 | 37550 | 37550 | 37600 | 37550 | 738 |
| 350 | 20230726 | 134600 | 7718779050 | 37600 | 37600 | 37600 | 37550 | 320 |
| 351 | 20230726 | 134500 | 7706750450 | 37600 | 37550 | 37600 | 37550 | 871 |
| 352 | 20230726 | 134400 | 7674038950 | 37550 | 37550 | 37550 | 37500 | 497 |
| 353 | 20230726 | 134300 | 7655377650 | 37550 | 37550 | 37550 | 37500 | 267 |
| 354 | 20230726 | 134200 | 7645352000 | 37550 | 37500 | 37550 | 37500 | 314 |
| 355 | 20230726 | 134100 | 7633565600 | 37550 | 37550 | 37550 | 37500 | 406 |
| 356 | 20230726 | 134000 | 7618331200 | 37550 | 37600 | 37600 | 37500 | 1919 |
| 357 | 20230726 | 133900 | 7546275100 | 37600 | 37600 | 37600 | 37550 | 166 |
| 358 | 20230726 | 133800 | 7540033600 | 37600 | 37550 | 37600 | 37500 | 1091 |
| 359 | 20230726 | 133700 | 7499065850 | 37550 | 37500 | 37550 | 37450 | 1606 |
| 360 | 20230726 | 133600 | 7438836450 | 37500 | 37500 | 37500 | 37450 | 999 |
| 361 | 20230726 | 133500 | 7401381800 | 37500 | 37500 | 37550 | 37450 | 2346 |
| 362 | 20230726 | 133400 | 7313420450 | 37500 | 37450 | 37500 | 37450 | 396 |
| 363 | 20230726 | 133300 | 7298582550 | 37450 | 37450 | 37450 | 37400 | 785 |
| 364 | 20230726 | 133200 | 7269184400 | 37450 | 37450 | 37450 | 37400 | 316 |
| 365 | 20230726 | 133100 | 7257357300 | 37450 | 37400 | 37450 | 37350 | 740 |
| 366 | 20230726 | 133000 | 7229677750 | 37400 | 37400 | 37400 | 37350 | 198 |
| 367 | 20230726 | 132900 | 7222273350 | 37400 | 37400 | 37400 | 37350 | 291 |
| 368 | 20230726 | 132800 | 7211391350 | 37350 | 37400 | 37400 | 37350 | 109 |
| 369 | 20230726 | 132700 | 7207315450 | 37350 | 37400 | 37400 | 37350 | 332 |
| 370 | 20230726 | 132600 | 7194899450 | 37350 | 37400 | 37400 | 37350 | 148 |
| 371 | 20230726 | 132500 | 7189366100 | 37400 | 37450 | 37450 | 37350 | 1762 |
| 372 | 20230726 | 132400 | 7123462450 | 37450 | 37350 | 37450 | 37300 | 1983 |
| 373 | 20230726 | 132300 | 7049360550 | 37350 | 37350 | 37350 | 37300 | 415 |
| 374 | 20230726 | 132200 | 7033866850 | 37350 | 37350 | 37350 | 37300 | 364 |
| 375 | 20230726 | 132100 | 7020277400 | 37350 | 37350 | 37350 | 37300 | 307 |
| 376 | 20230726 | 132000 | 7008819150 | 37350 | 37350 | 37350 | 37300 | 155 |
| 377 | 20230726 | 131900 | 7003030950 | 37350 | 37350 | 37350 | 37350 | 1508 |
| 378 | 20230726 | 131800 | 6946707150 | 37350 | 37350 | 37350 | 37300 | 472 |
| 379 | 20230726 | 131700 | 6929087000 | 37350 | 37350 | 37350 | 37300 | 268 |
| 380 | 20230726 | 131600 | 6919087750 | 37350 | 37350 | 37350 | 37300 | 183 |
| 381 | 20230726 | 131500 | 6912254200 | 37350 | 37350 | 37350 | 37300 | 78 |
| 382 | 20230726 | 131400 | 6909341150 | 37350 | 37350 | 37350 | 37300 | 224 |
| 383 | 20230726 | 131300 | 6900975800 | 37350 | 37350 | 37350 | 37300 | 165 |
| 384 | 20230726 | 131200 | 6894814850 | 37350 | 37350 | 37350 | 37300 | 479 |
| 385 | 20230726 | 131100 | 6876942700 | 37350 | 37400 | 37400 | 37350 | 286 |
| 386 | 20230726 | 131000 | 6866257100 | 37400 | 37400 | 37400 | 37350 | 229 |
| 387 | 20230726 | 130900 | 6857698850 | 37350 | 37400 | 37400 | 37350 | 196 |
| 388 | 20230726 | 130800 | 6850369700 | 37400 | 37400 | 37400 | 37350 | 222 |
| 389 | 20230726 | 130700 | 6842073950 | 37350 | 37400 | 37400 | 37350 | 316 |
| 390 | 20230726 | 130600 | 6830263700 | 37400 | 37400 | 37400 | 37350 | 441 |
| 391 | 20230726 | 130500 | 6813788300 | 37400 | 37450 | 37450 | 37400 | 286 |
| 392 | 20230726 | 130400 | 6803090850 | 37450 | 37450 | 37450 | 37400 | 180 |
| 393 | 20230726 | 130300 | 6796355450 | 37450 | 37400 | 37450 | 37400 | 849 |
| 394 | 20230726 | 130200 | 6764596900 | 37400 | 37400 | 37400 | 37350 | 101 |
| 395 | 20230726 | 130100 | 6760819750 | 37400 | 37400 | 37400 | 37400 | 205 |
| 396 | 20230726 | 130000 | 6753152750 | 37400 | 37450 | 37450 | 37350 | 541 |
| 397 | 20230726 | 125900 | 6732918550 | 37450 | 37450 | 37450 | 37400 | 148 |
| 398 | 20230726 | 125800 | 6727378000 | 37450 | 37450 | 37450 | 37400 | 137 |
| 399 | 20230726 | 125700 | 6722247700 | 37450 | 37450 | 37450 | 37450 | 106 |
| 400 | 20230726 | 125600 | 6718278000 | 37450 | 37400 | 37450 | 37400 | 240 |
| 401 | 20230726 | 125500 | 6709294150 | 37400 | 37400 | 37450 | 37400 | 70 |
| 402 | 20230726 | 125400 | 6706676000 | 37450 | 37450 | 37450 | 37350 | 1315 |
| 403 | 20230726 | 125300 | 6657534250 | 37400 | 37450 | 37450 | 37400 | 344 |
| 404 | 20230726 | 125200 | 6644666900 | 37450 | 37450 | 37450 | 37400 | 240 |
| 405 | 20230726 | 125100 | 6635680950 | 37450 | 37450 | 37450 | 37400 | 209 |
| 406 | 20230726 | 125000 | 6627858750 | 37450 | 37500 | 37500 | 37400 | 444 |
| 407 | 20230726 | 124900 | 6611232050 | 37500 | 37500 | 37500 | 37450 | 181 |
| 408 | 20230726 | 124800 | 6604444650 | 37500 | 37500 | 37500 | 37450 | 234 |
| 409 | 20230726 | 124700 | 6595672900 | 37500 | 37500 | 37500 | 37450 | 74 |
| 410 | 20230726 | 124600 | 6592898850 | 37500 | 37500 | 37500 | 37450 | 151 |
| 411 | 20230726 | 124500 | 6587237900 | 37500 | 37500 | 37500 | 37450 | 165 |
| 412 | 20230726 | 124400 | 6581050450 | 37500 | 37450 | 37500 | 37450 | 59 |
| 413 | 20230726 | 124300 | 6578838650 | 37450 | 37450 | 37450 | 37400 | 369 |
| 414 | 20230726 | 124200 | 6565019800 | 37450 | 37500 | 37500 | 37400 | 751 |
| 415 | 20230726 | 124100 | 6536910150 | 37500 | 37500 | 37500 | 37450 | 226 |
| 416 | 20230726 | 124000 | 6528437050 | 37500 | 37500 | 37500 | 37450 | 86 |
| 417 | 20230726 | 123900 | 6525212550 | 37500 | 37500 | 37500 | 37450 | 154 |
| 418 | 20230726 | 123800 | 6519437950 | 37500 | 37500 | 37550 | 37400 | 1439 |
| 419 | 20230726 | 123700 | 6465524700 | 37500 | 37500 | 37500 | 37500 | 132 |
| 420 | 20230726 | 123600 | 6460574700 | 37500 | 37500 | 37500 | 37450 | 67 |
| 421 | 20230726 | 123500 | 6458062450 | 37500 | 37450 | 37500 | 37350 | 973 |
| 422 | 20230726 | 123400 | 6421663450 | 37450 | 37550 | 37550 | 37450 | 656 |
| 423 | 20230726 | 123300 | 6397067850 | 37550 | 37550 | 37550 | 37550 | 94 |
| 424 | 20230726 | 123200 | 6393538150 | 37550 | 37600 | 37600 | 37500 | 199 |
| 425 | 20230726 | 123100 | 6386065850 | 37600 | 37600 | 37600 | 37500 | 575 |
| 426 | 20230726 | 123000 | 6364490050 | 37600 | 37550 | 37600 | 37550 | 533 |
| 427 | 20230726 | 122900 | 6344475450 | 37550 | 37550 | 37550 | 37550 | 62 |
| 428 | 20230726 | 122800 | 6342147350 | 37550 | 37550 | 37550 | 37500 | 1809 |
| 429 | 20230726 | 122700 | 6274249250 | 37550 | 37550 | 37550 | 37550 | 146 |
| 430 | 20230726 | 122600 | 6268766950 | 37550 | 37600 | 37600 | 37500 | 350 |
| 431 | 20230726 | 122500 | 6255626200 | 37600 | 37600 | 37600 | 37500 | 1130 |
| 432 | 20230726 | 122400 | 6213239500 | 37600 | 37550 | 37600 | 37550 | 197 |
| 433 | 20230726 | 122300 | 6205839250 | 37550 | 37550 | 37550 | 37550 | 171 |
| 434 | 20230726 | 122200 | 6199418200 | 37550 | 37600 | 37600 | 37550 | 271 |
| 435 | 20230726 | 122100 | 6189237000 | 37600 | 37600 | 37600 | 37550 | 203 |
| 436 | 20230726 | 122000 | 6181609100 | 37600 | 37650 | 37650 | 37550 | 635 |
| 437 | 20230726 | 121900 | 6157729300 | 37600 | 37650 | 37650 | 37600 | 265 |
| 438 | 20230726 | 121800 | 6147755500 | 37650 | 37650 | 37650 | 37600 | 165 |
| 439 | 20230726 | 121700 | 6141545750 | 37650 | 37600 | 37650 | 37550 | 188 |
| 440 | 20230726 | 121600 | 6134469850 | 37600 | 37600 | 37600 | 37600 | 171 |
| 441 | 20230726 | 121500 | 6128040250 | 37600 | 37600 | 37600 | 37550 | 178 |
| 442 | 20230726 | 121400 | 6121347950 | 37600 | 37550 | 37600 | 37550 | 140 |
| 443 | 20230726 | 121300 | 6116086400 | 37550 | 37600 | 37600 | 37550 | 239 |
| 444 | 20230726 | 121200 | 6107102100 | 37550 | 37600 | 37600 | 37550 | 450 |
| 445 | 20230726 | 121100 | 6090197150 | 37600 | 37600 | 37600 | 37500 | 320 |
| 446 | 20230726 | 121000 | 6078179300 | 37600 | 37600 | 37600 | 37500 | 292 |
| 447 | 20230726 | 120900 | 6067210600 | 37600 | 37600 | 37600 | 37550 | 249 |
| 448 | 20230726 | 120800 | 6057850700 | 37600 | 37600 | 37600 | 37550 | 203 |
| 449 | 20230726 | 120700 | 6050220300 | 37600 | 37600 | 37600 | 37550 | 94 |
| 450 | 20230726 | 120600 | 6046687100 | 37600 | 37550 | 37600 | 37550 | 157 |
| 451 | 20230726 | 120500 | 6040785100 | 37600 | 37600 | 37600 | 37500 | 755 |
| 452 | 20230726 | 120400 | 6012445400 | 37600 | 37550 | 37600 | 37550 | 1058 |
| 453 | 20230726 | 120300 | 5972716850 | 37550 | 37550 | 37550 | 37500 | 121 |
| 454 | 20230726 | 120200 | 5968174300 | 37550 | 37600 | 37600 | 37500 | 754 |
| 455 | 20230726 | 120100 | 5939865950 | 37600 | 37550 | 37600 | 37550 | 958 |
| 456 | 20230726 | 120000 | 5903886000 | 37550 | 37500 | 37550 | 37500 | 268 |
| 457 | 20230726 | 115900 | 5893822650 | 37550 | 37550 | 37550 | 37550 | 107 |
| 458 | 20230726 | 115800 | 5889804800 | 37550 | 37550 | 37550 | 37500 | 194 |
| 459 | 20230726 | 115700 | 5882520400 | 37550 | 37550 | 37600 | 37500 | 731 |
| 460 | 20230726 | 115600 | 5855067950 | 37600 | 37600 | 37600 | 37550 | 196 |
| 461 | 20230726 | 115500 | 5847699400 | 37600 | 37600 | 37600 | 37550 | 327 |
| 462 | 20230726 | 115400 | 5835418200 | 37600 | 37600 | 37600 | 37450 | 2326 |
| 463 | 20230726 | 115300 | 5748140000 | 37600 | 37550 | 37600 | 37500 | 464 |
| 464 | 20230726 | 115200 | 5730711750 | 37550 | 37550 | 37550 | 37500 | 73 |
| 465 | 20230726 | 115100 | 5727970700 | 37550 | 37500 | 37550 | 37500 | 353 |
| 466 | 20230726 | 115000 | 5714723200 | 37500 | 37500 | 37500 | 37450 | 85 |
| 467 | 20230726 | 114900 | 5711536000 | 37500 | 37550 | 37550 | 37450 | 467 |
| 468 | 20230726 | 114800 | 5694022750 | 37550 | 37450 | 37550 | 37450 | 2316 |
| 469 | 20230726 | 114700 | 5607279400 | 37450 | 37450 | 37450 | 37400 | 181 |
| 470 | 20230726 | 114600 | 5600501300 | 37400 | 37550 | 37550 | 37400 | 745 |
| 471 | 20230726 | 114500 | 5572597100 | 37550 | 37550 | 37550 | 37500 | 206 |
| 472 | 20230726 | 114400 | 5564861900 | 37550 | 37550 | 37550 | 37500 | 54 |
| 473 | 20230726 | 114300 | 5562834250 | 37550 | 37550 | 37550 | 37500 | 447 |
| 474 | 20230726 | 114200 | 5546061300 | 37550 | 37500 | 37550 | 37500 | 2513 |
| 475 | 20230726 | 114100 | 5451773900 | 37500 | 37500 | 37500 | 37450 | 132 |
| 476 | 20230726 | 114000 | 5446824000 | 37500 | 37450 | 37500 | 37400 | 250 |
| 477 | 20230726 | 113900 | 5437461100 | 37450 | 37400 | 37450 | 37400 | 77 |
| 478 | 20230726 | 113800 | 5434578000 | 37450 | 37400 | 37450 | 37350 | 1651 |
| 479 | 20230726 | 113700 | 5372804150 | 37400 | 37400 | 37400 | 37350 | 258 |
| 480 | 20230726 | 113600 | 5363155100 | 37450 | 37450 | 37450 | 37400 | 54 |
| 481 | 20230726 | 113500 | 5361132850 | 37450 | 37400 | 37450 | 37400 | 200 |
| 482 | 20230726 | 113400 | 5353645050 | 37450 | 37400 | 37450 | 37400 | 48 |
| 483 | 20230726 | 113300 | 5351847750 | 37450 | 37400 | 37450 | 37400 | 109 |
| 484 | 20230726 | 113200 | 5347767900 | 37400 | 37450 | 37450 | 37400 | 355 |
| 485 | 20230726 | 113100 | 5334483150 | 37450 | 37450 | 37450 | 37400 | 31 |
| 486 | 20230726 | 113000 | 5333322450 | 37450 | 37400 | 37450 | 37400 | 112 |
| 487 | 20230726 | 112900 | 5329128900 | 37400 | 37450 | 37450 | 37350 | 572 |
| 488 | 20230726 | 112800 | 5307742600 | 37450 | 37400 | 37450 | 37400 | 61 |
| 489 | 20230726 | 112700 | 5305458950 | 37450 | 37450 | 37450 | 37400 | 491 |
| 490 | 20230726 | 112600 | 5287086050 | 37450 | 37450 | 37450 | 37400 | 152 |
| 491 | 20230726 | 112500 | 5281393700 | 37450 | 37450 | 37450 | 37400 | 94 |
| 492 | 20230726 | 112400 | 5277873450 | 37450 | 37450 | 37450 | 37400 | 165 |
| 493 | 20230726 | 112300 | 5271694600 | 37450 | 37400 | 37450 | 37400 | 197 |
| 494 | 20230726 | 112200 | 5264325050 | 37400 | 37400 | 37400 | 37350 | 1314 |
| 495 | 20230726 | 112100 | 5215200150 | 37400 | 37350 | 37400 | 37350 | 186 |
| 496 | 20230726 | 112000 | 5208245150 | 37400 | 37350 | 37400 | 37300 | 374 |
| 497 | 20230726 | 111900 | 5194275650 | 37350 | 37350 | 37350 | 37300 | 100 |
| 498 | 20230726 | 111800 | 5190541000 | 37350 | 37350 | 37350 | 37300 | 106 |
| 499 | 20230726 | 111700 | 5186582450 | 37250 | 37350 | 37350 | 37250 | 259 |
| 500 | 20230726 | 111600 | 5176921600 | 37350 | 37300 | 37350 | 37300 | 265 |
| 501 | 20230726 | 111500 | 5167029450 | 37350 | 37300 | 37350 | 37250 | 55 |
| 502 | 20230726 | 111400 | 5164977500 | 37300 | 37350 | 37350 | 37250 | 976 |
| 503 | 20230726 | 111300 | 5128572300 | 37350 | 37350 | 37350 | 37300 | 180 |
| 504 | 20230726 | 111200 | 5121850700 | 37350 | 37350 | 37350 | 37300 | 411 |
| 505 | 20230726 | 111100 | 5106512200 | 37400 | 37350 | 37400 | 37300 | 1006 |
| 506 | 20230726 | 111000 | 5068951550 | 37350 | 37300 | 37350 | 37300 | 209 |
| 507 | 20230726 | 110900 | 5061146500 | 37350 | 37300 | 37350 | 37300 | 50 |
| 508 | 20230726 | 110800 | 5059280350 | 37300 | 37350 | 37350 | 37300 | 112 |
| 509 | 20230726 | 110700 | 5055097250 | 37350 | 37350 | 37350 | 37300 | 111 |
| 510 | 20230726 | 110600 | 5050951800 | 37300 | 37350 | 37350 | 37300 | 78 |
| 511 | 20230726 | 110500 | 5048038550 | 37300 | 37300 | 37350 | 37250 | 1159 |
| 512 | 20230726 | 110400 | 5004825450 | 37300 | 37300 | 37300 | 37250 | 45 |
| 513 | 20230726 | 110300 | 5003147350 | 37300 | 37400 | 37400 | 37300 | 1170 |
| 514 | 20230726 | 110200 | 4959463350 | 37400 | 37400 | 37400 | 37350 | 733 |
| 515 | 20230726 | 110100 | 4932078350 | 37400 | 37400 | 37400 | 37350 | 445 |
| 516 | 20230726 | 110000 | 4915451800 | 37400 | 37400 | 37400 | 37350 | 151 |
| 517 | 20230726 | 105900 | 4909805600 | 37400 | 37400 | 37400 | 37350 | 250 |
| 518 | 20230726 | 105800 | 4900456700 | 37400 | 37400 | 37400 | 37350 | 107 |
| 519 | 20230726 | 105700 | 4896455850 | 37400 | 37400 | 37400 | 37350 | 249 |
| 520 | 20230726 | 105600 | 4887143900 | 37400 | 37350 | 37400 | 37300 | 912 |
| 521 | 20230726 | 105500 | 4853066050 | 37350 | 37300 | 37350 | 37250 | 327 |
| 522 | 20230726 | 105400 | 4840869400 | 37300 | 37200 | 37300 | 37150 | 1864 |
| 523 | 20230726 | 105300 | 4771476200 | 37150 | 37150 | 37200 | 37150 | 192 |
| 524 | 20230726 | 105200 | 4764335000 | 37200 | 37200 | 37200 | 37150 | 180 |
| 525 | 20230726 | 105100 | 4757644950 | 37150 | 37150 | 37150 | 37100 | 1394 |
| 526 | 20230726 | 105000 | 4705858500 | 37100 | 37150 | 37150 | 37100 | 74 |
| 527 | 20230726 | 104900 | 4703110350 | 37150 | 37100 | 37150 | 37050 | 669 |
| 528 | 20230726 | 104800 | 4678289500 | 37100 | 37100 | 37150 | 37050 | 2033 |
| 529 | 20230726 | 104700 | 4602876900 | 37100 | 37050 | 37100 | 37050 | 128 |
| 530 | 20230726 | 104600 | 4598128900 | 37100 | 37100 | 37100 | 37050 | 235 |
| 531 | 20230726 | 104500 | 4589411700 | 37100 | 37050 | 37100 | 37050 | 239 |
| 532 | 20230726 | 104400 | 4580548200 | 37100 | 37050 | 37100 | 37050 | 195 |
| 533 | 20230726 | 104300 | 4573315050 | 37100 | 37100 | 37100 | 37050 | 110 |
| 534 | 20230726 | 104200 | 4569235700 | 37100 | 37100 | 37100 | 37050 | 51 |
| 535 | 20230726 | 104100 | 4567343850 | 37150 | 37100 | 37150 | 37050 | 32 |
| 536 | 20230726 | 104000 | 4566155500 | 37100 | 37100 | 37150 | 37050 | 250 |
| 537 | 20230726 | 103900 | 4556880000 | 37100 | 37100 | 37100 | 37050 | 102 |
| 538 | 20230726 | 103800 | 4553095850 | 37100 | 37100 | 37100 | 37050 | 282 |
| 539 | 20230726 | 103700 | 4542633950 | 37100 | 37150 | 37150 | 37050 | 281 |
| 540 | 20230726 | 103600 | 4532207250 | 37150 | 37100 | 37150 | 37050 | 1022 |
| 541 | 20230726 | 103500 | 4494291350 | 37100 | 37100 | 37100 | 37050 | 304 |
| 542 | 20230726 | 103400 | 4483020750 | 37100 | 37100 | 37100 | 37050 | 147 |
| 543 | 20230726 | 103300 | 4477567100 | 37100 | 37100 | 37100 | 37050 | 305 |
| 544 | 20230726 | 103200 | 4466251650 | 37100 | 37100 | 37100 | 37050 | 58 |
| 545 | 20230726 | 103100 | 4464101200 | 37100 | 37100 | 37100 | 37050 | 42 |
| 546 | 20230726 | 103000 | 4462544550 | 37100 | 37050 | 37100 | 37050 | 660 |
| 547 | 20230726 | 102900 | 4438089650 | 37100 | 37050 | 37100 | 37050 | 245 |
| 548 | 20230726 | 102800 | 4429011350 | 37100 | 37050 | 37100 | 37050 | 2 |
| 549 | 20230726 | 102700 | 4428937200 | 37100 | 37150 | 37150 | 37050 | 217 |
| 550 | 20230726 | 102600 | 4420885650 | 37150 | 37050 | 37150 | 37050 | 1863 |
| 551 | 20230726 | 102500 | 4351810250 | 37050 | 37050 | 37050 | 37000 | 26 |
| 552 | 20230726 | 102400 | 4350847000 | 37050 | 37050 | 37050 | 37000 | 140 |
| 553 | 20230726 | 102300 | 4345660050 | 37000 | 37050 | 37050 | 37000 | 653 |
| 554 | 20230726 | 102200 | 4321471500 | 37050 | 37100 | 37150 | 37050 | 3444 |
| 555 | 20230726 | 102100 | 4193798000 | 37150 | 37100 | 37150 | 37100 | 411 |
| 556 | 20230726 | 102000 | 4178549500 | 37100 | 37100 | 37150 | 37100 | 16 |
| 557 | 20230726 | 101900 | 4177955350 | 37100 | 37150 | 37150 | 37100 | 47 |
| 558 | 20230726 | 101800 | 4176210050 | 37150 | 37100 | 37150 | 37100 | 422 |
| 559 | 20230726 | 101700 | 4160552800 | 37150 | 37100 | 37150 | 37100 | 158 |
| 560 | 20230726 | 101600 | 4154683150 | 37150 | 37150 | 37150 | 37100 | 408 |
| 561 | 20230726 | 101500 | 4139526200 | 37200 | 37200 | 37200 | 37200 | 17 |
| 562 | 20230726 | 101400 | 4138893800 | 37200 | 37100 | 37200 | 37100 | 2860 |
| 563 | 20230726 | 101300 | 4032723200 | 37100 | 37100 | 37150 | 37100 | 1131 |
| 564 | 20230726 | 101200 | 3990750600 | 37100 | 37150 | 37150 | 37100 | 587 |
| 565 | 20230726 | 101100 | 3968970650 | 37150 | 37100 | 37150 | 37100 | 18 |
| 566 | 20230726 | 101000 | 3968302000 | 37200 | 37150 | 37200 | 37100 | 628 |
| 567 | 20230726 | 100900 | 3944972850 | 37200 | 37100 | 37200 | 37100 | 2500 |
| 568 | 20230726 | 100800 | 3852109700 | 37100 | 37150 | 37200 | 37100 | 4173 |
| 569 | 20230726 | 100700 | 3697193900 | 37200 | 37250 | 37250 | 37200 | 457 |
| 570 | 20230726 | 100600 | 3680193000 | 37250 | 37250 | 37250 | 37200 | 484 |
| 571 | 20230726 | 100500 | 3662184150 | 37200 | 37250 | 37250 | 37150 | 1090 |
| 572 | 20230726 | 100400 | 3621618100 | 37300 | 37400 | 37400 | 37250 | 1427 |
| 573 | 20230726 | 100300 | 3568320000 | 37400 | 37250 | 37400 | 37200 | 3979 |
| 574 | 20230726 | 100200 | 3420037600 | 37200 | 37300 | 37300 | 37200 | 1484 |
| 575 | 20230726 | 100100 | 3364784650 | 37300 | 37300 | 37300 | 37250 | 117 |
| 576 | 20230726 | 100000 | 3360421100 | 37250 | 37250 | 37300 | 37250 | 337 |
| 577 | 20230726 | 095900 | 3347867200 | 37200 | 37200 | 37250 | 37150 | 444 |
| 578 | 20230726 | 095800 | 3331347150 | 37200 | 37200 | 37250 | 37150 | 2401 |
| 579 | 20230726 | 095700 | 3242038250 | 37150 | 37250 | 37250 | 37150 | 1169 |
| 580 | 20230726 | 095600 | 3198556600 | 37200 | 37250 | 37250 | 37200 | 3111 |
| 581 | 20230726 | 095500 | 3082740200 | 37250 | 37300 | 37300 | 37250 | 46 |
| 582 | 20230726 | 095400 | 3081026250 | 37250 | 37250 | 37300 | 37250 | 71 |
| 583 | 20230726 | 095300 | 3078379650 | 37300 | 37250 | 37300 | 37250 | 1645 |
| 584 | 20230726 | 095200 | 3017025100 | 37250 | 37300 | 37300 | 37250 | 223 |
| 585 | 20230726 | 095100 | 3008718200 | 37300 | 37300 | 37300 | 37250 | 3115 |
| 586 | 20230726 | 095000 | 2892665600 | 37300 | 37250 | 37300 | 37250 | 1288 |
| 587 | 20230726 | 094900 | 2844623750 | 37250 | 37300 | 37300 | 37250 | 231 |
| 588 | 20230726 | 094800 | 2836012200 | 37250 | 37300 | 37300 | 37250 | 65 |
| 589 | 20230726 | 094700 | 2833589850 | 37250 | 37300 | 37350 | 37250 | 2210 |
| 590 | 20230726 | 094600 | 2751183000 | 37300 | 37500 | 37500 | 37300 | 5056 |
| 591 | 20230726 | 094500 | 2562062600 | 37450 | 37550 | 37550 | 37450 | 2591 |
| 592 | 20230726 | 094400 | 2464915100 | 37550 | 37550 | 37550 | 37500 | 18 |
| 593 | 20230726 | 094300 | 2464239450 | 37550 | 37550 | 37550 | 37500 | 294 |
| 594 | 20230726 | 094200 | 2453212750 | 37500 | 37500 | 37550 | 37500 | 12 |
| 595 | 20230726 | 094100 | 2452762450 | 37550 | 37500 | 37550 | 37500 | 17 |
| 596 | 20230726 | 094000 | 2452124250 | 37550 | 37500 | 37550 | 37450 | 697 |
| 597 | 20230726 | 093900 | 2425985600 | 37500 | 37500 | 37550 | 37450 | 539 |
| 598 | 20230726 | 093800 | 2405776800 | 37500 | 37450 | 37550 | 37400 | 1255 |
| 599 | 20230726 | 093700 | 2358736900 | 37450 | 37450 | 37450 | 37400 | 1070 |
| 600 | 20230726 | 093600 | 2318665450 | 37400 | 37450 | 37450 | 37400 | 378 |
| 601 | 20230726 | 093500 | 2304512900 | 37450 | 37450 | 37450 | 37400 | 739 |
| 602 | 20230726 | 093400 | 2276847500 | 37450 | 37450 | 37500 | 37450 | 1668 |
| 603 | 20230726 | 093300 | 2214379650 | 37500 | 37550 | 37550 | 37500 | 1263 |
| 604 | 20230726 | 093200 | 2167016600 | 37550 | 37650 | 37650 | 37500 | 4392 |
| 605 | 20230726 | 093100 | 2002050300 | 37600 | 37650 | 37650 | 37600 | 1776 |
| 606 | 20230726 | 093000 | 1935201250 | 37650 | 37650 | 37650 | 37600 | 230 |
| 607 | 20230726 | 092900 | 1926552050 | 37650 | 37600 | 37650 | 37600 | 345 |
| 608 | 20230726 | 092800 | 1913577850 | 37650 | 37650 | 37650 | 37600 | 96 |
| 609 | 20230726 | 092700 | 1909963500 | 37650 | 37650 | 37650 | 37600 | 300 |
| 610 | 20230726 | 092600 | 1898682850 | 37600 | 37650 | 37700 | 37600 | 3559 |
| 611 | 20230726 | 092500 | 1764711050 | 37650 | 37600 | 37650 | 37600 | 1163 |
| 612 | 20230726 | 092400 | 1720954700 | 37650 | 37650 | 37650 | 37600 | 3715 |
| 613 | 20230726 | 092300 | 1581129900 | 37700 | 37700 | 37700 | 37650 | 1121 |
| 614 | 20230726 | 092200 | 1538916250 | 37650 | 37700 | 37700 | 37650 | 355 |
| 615 | 20230726 | 092100 | 1525548300 | 37650 | 37700 | 37700 | 37650 | 463 |
| 616 | 20230726 | 092000 | 1508098350 | 37650 | 37700 | 37750 | 37650 | 5898 |
| 617 | 20230726 | 091900 | 1285847200 | 37750 | 37700 | 37750 | 37650 | 888 |
| 618 | 20230726 | 091800 | 1252368800 | 37650 | 37700 | 37700 | 37650 | 152 |
| 619 | 20230726 | 091700 | 1246639400 | 37700 | 37700 | 37700 | 37650 | 1229 |
| 620 | 20230726 | 091600 | 1200312550 | 37700 | 37700 | 37700 | 37650 | 56 |
| 621 | 20230726 | 091500 | 1198202450 | 37650 | 37700 | 37750 | 37600 | 6357 |
| 622 | 20230726 | 091400 | 958709750 | 37750 | 37650 | 37750 | 37650 | 794 |
| 623 | 20230726 | 091300 | 928777550 | 37700 | 37650 | 37750 | 37600 | 5727 |
| 624 | 20230726 | 091200 | 712973250 | 37650 | 37650 | 37650 | 37600 | 541 |
| 625 | 20230726 | 091100 | 692612150 | 37700 | 37650 | 37700 | 37650 | 689 |
| 626 | 20230726 | 091000 | 666670650 | 37650 | 37750 | 37750 | 37650 | 2186 |
| 627 | 20230726 | 090900 | 584281750 | 37750 | 37700 | 37750 | 37700 | 394 |
| 628 | 20230726 | 090800 | 569416150 | 37750 | 37700 | 37750 | 37700 | 445 |
| 629 | 20230726 | 090700 | 552626650 | 37700 | 37800 | 37850 | 37700 | 2698 |
| 630 | 20230726 | 090600 | 450722000 | 37800 | 37900 | 37900 | 37800 | 1633 |
| 631 | 20230726 | 090500 | 388938800 | 37850 | 37800 | 37850 | 37800 | 584 |
| 632 | 20230726 | 090400 | 366845550 | 37800 | 37950 | 37950 | 37800 | 3522 |
| 633 | 20230726 | 090300 | 233507700 | 37950 | 38000 | 38000 | 37950 | 541 |
| 634 | 20230726 | 090200 | 212968900 | 38000 | 38000 | 38050 | 37950 | 440 |
| 635 | 20230726 | 090100 | 196247600 | 38000 | 38100 | 38100 | 37950 | 306 |
| 636 | 20230726 | 090000 | 184606700 | 37900 | 38100 | 38100 | 37750 | 4858 |