32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 35323 |
| 3 | 20230726 | 184800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20230726 | 184700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20230726 | 184600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20230726 | 184500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20230726 | 184400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20230726 | 184300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20230726 | 184200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20230726 | 184100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20230726 | 184000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20230726 | 183900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20230726 | 183800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20230726 | 183700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20230726 | 183600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20230726 | 183500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20230726 | 183400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20230726 | 183300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20230726 | 183200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20230726 | 183100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20230726 | 183000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20230726 | 182900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20230726 | 182800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20230726 | 182700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20230726 | 182600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20230726 | 182500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20230726 | 182400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20230726 | 182300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20230726 | 182200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20230726 | 182100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20230726 | 182000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20230726 | 181900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 35323 |
| 33 | 20230726 | 181800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20230726 | 181700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20230726 | 181600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20230726 | 181500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20230726 | 181400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20230726 | 181300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20230726 | 181200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20230726 | 181100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20230726 | 181000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20230726 | 180900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20230726 | 180800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20230726 | 180700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20230726 | 180600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20230726 | 180500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20230726 | 180400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20230726 | 180300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20230726 | 180200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20230726 | 180100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20230726 | 180000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20230726 | 175900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20230726 | 175800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20230726 | 175700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20230726 | 175600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20230726 | 175500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20230726 | 175400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20230726 | 175300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20230726 | 175200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20230726 | 175100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20230726 | 175000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20230726 | 174900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 35323 |
| 63 | 20230726 | 174800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20230726 | 174700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20230726 | 174600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20230726 | 174500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20230726 | 174400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20230726 | 174300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20230726 | 174200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20230726 | 174100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20230726 | 174000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20230726 | 173900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20230726 | 173800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20230726 | 173700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20230726 | 173600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20230726 | 173500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20230726 | 173400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20230726 | 173300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20230726 | 173200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20230726 | 173100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20230726 | 173000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20230726 | 172900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20230726 | 172800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20230726 | 172700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20230726 | 172600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20230726 | 172500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20230726 | 172400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20230726 | 172300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20230726 | 172200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20230726 | 172100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20230726 | 172000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20230726 | 171900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 35323 |
| 93 | 20230726 | 171800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20230726 | 171700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20230726 | 171600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20230726 | 171500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20230726 | 171400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20230726 | 171300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20230726 | 171200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20230726 | 171100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20230726 | 171000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20230726 | 170900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20230726 | 170800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20230726 | 170700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20230726 | 170600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20230726 | 170500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20230726 | 170400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20230726 | 170300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20230726 | 170200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20230726 | 170100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20230726 | 170000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20230726 | 165900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20230726 | 165800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20230726 | 165700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20230726 | 165600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20230726 | 165500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20230726 | 165400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20230726 | 165300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20230726 | 165200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20230726 | 165100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20230726 | 165000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20230726 | 164900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 35323 |
| 123 | 20230726 | 164800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20230726 | 164700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20230726 | 164600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20230726 | 164500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20230726 | 164400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20230726 | 164300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20230726 | 164200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20230726 | 164100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20230726 | 164000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20230726 | 163900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20230726 | 163800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20230726 | 163700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20230726 | 163600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20230726 | 163500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20230726 | 163400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20230726 | 163300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20230726 | 163200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20230726 | 163100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20230726 | 163000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20230726 | 162900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20230726 | 162800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20230726 | 162700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20230726 | 162600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20230726 | 162500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20230726 | 162400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20230726 | 162300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20230726 | 162200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20230726 | 162100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20230726 | 162000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20230726 | 161900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 35323 |
| 153 | 20230726 | 161800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20230726 | 161700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20230726 | 161600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20230726 | 161500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20230726 | 161400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20230726 | 161300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20230726 | 161200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20230726 | 161100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20230726 | 161000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20230726 | 160900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20230726 | 160800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20230726 | 160700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20230726 | 160600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20230726 | 160500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20230726 | 160400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20230726 | 160300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20230726 | 160200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20230726 | 160100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20230726 | 160000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20230726 | 155900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20230726 | 155800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20230726 | 155700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20230726 | 155600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20230726 | 155500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20230726 | 155400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20230726 | 155300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20230726 | 155200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20230726 | 155100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20230726 | 155000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20230726 | 154900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 35323 |
| 183 | 20230726 | 154800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20230726 | 154700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20230726 | 154600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20230726 | 154500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20230726 | 154400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20230726 | 154300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20230726 | 154200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20230726 | 154100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20230726 | 154000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20230726 | 153900 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20230726 | 153800 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20230726 | 153700 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20230726 | 153600 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20230726 | 153500 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20230726 | 153400 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20230726 | 153300 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20230726 | 153200 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20230726 | 153100 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20230726 | 153000 | 59815539750 | 41600 | 41600 | 41600 | 41600 | 35323 |
| 202 | 20230726 | 152900 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20230726 | 152800 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20230726 | 152700 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20230726 | 152600 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20230726 | 152500 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20230726 | 152400 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20230726 | 152300 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20230726 | 152200 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20230726 | 152100 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20230726 | 152000 | 58346102950 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20230726 | 151900 | 58346102950 | 41700 | 41700 | 41700 | 41650 | 4369 |
| 213 | 20230726 | 151800 | 58163980550 | 41700 | 41650 | 41700 | 41650 | 3550 |
| 214 | 20230726 | 151700 | 58016010400 | 41700 | 41700 | 41700 | 41650 | 1529 |
| 215 | 20230726 | 151600 | 57952311000 | 41650 | 41600 | 41700 | 41600 | 4703 |
| 216 | 20230726 | 151500 | 57756522150 | 41600 | 41650 | 41650 | 41600 | 9870 |
| 217 | 20230726 | 151400 | 57345892150 | 41600 | 41650 | 41650 | 41600 | 2907 |
| 218 | 20230726 | 151300 | 57224905950 | 41600 | 41650 | 41650 | 41600 | 1336 |
| 219 | 20230726 | 151200 | 57169283000 | 41650 | 41650 | 41650 | 41600 | 2913 |
| 220 | 20230726 | 151100 | 57048077650 | 41600 | 41700 | 41700 | 41600 | 8776 |
| 221 | 20230726 | 151000 | 56682546100 | 41650 | 41700 | 41700 | 41650 | 5801 |
| 222 | 20230726 | 150900 | 56440896850 | 41700 | 41750 | 41750 | 41650 | 5283 |
| 223 | 20230726 | 150800 | 56220588900 | 41700 | 41700 | 41750 | 41650 | 2938 |
| 224 | 20230726 | 150700 | 56098048800 | 41700 | 41750 | 41750 | 41650 | 2025 |
| 225 | 20230726 | 150600 | 56013591900 | 41750 | 41700 | 41750 | 41650 | 1961 |
| 226 | 20230726 | 150500 | 55931809100 | 41700 | 41750 | 41750 | 41650 | 10705 |
| 227 | 20230726 | 150400 | 55485469550 | 41750 | 41750 | 41750 | 41700 | 3715 |
| 228 | 20230726 | 150300 | 55330529850 | 41750 | 41750 | 41750 | 41700 | 1449 |
| 229 | 20230726 | 150200 | 55270080700 | 41750 | 41750 | 41750 | 41700 | 1005 |
| 230 | 20230726 | 150100 | 55228148850 | 41750 | 41800 | 41800 | 41700 | 3417 |
| 231 | 20230726 | 150000 | 55085483650 | 41800 | 41750 | 41800 | 41750 | 1507 |
| 232 | 20230726 | 145900 | 55022536150 | 41750 | 41800 | 41800 | 41750 | 3723 |
| 233 | 20230726 | 145800 | 54867088550 | 41800 | 41800 | 41800 | 41750 | 3128 |
| 234 | 20230726 | 145700 | 54736484250 | 41750 | 41750 | 41800 | 41750 | 1315 |
| 235 | 20230726 | 145600 | 54681561900 | 41750 | 41800 | 41800 | 41750 | 1307 |
| 236 | 20230726 | 145500 | 54626977400 | 41800 | 41800 | 41800 | 41750 | 902 |
| 237 | 20230726 | 145400 | 54589303650 | 41800 | 41800 | 41800 | 41750 | 843 |
| 238 | 20230726 | 145300 | 54554089350 | 41800 | 41800 | 41800 | 41750 | 925 |
| 239 | 20230726 | 145200 | 54515460050 | 41800 | 41750 | 41800 | 41750 | 1083 |
| 240 | 20230726 | 145100 | 54470223700 | 41800 | 41800 | 41800 | 41750 | 2290 |
| 241 | 20230726 | 145000 | 54374602650 | 41750 | 41800 | 41800 | 41750 | 161 |
| 242 | 20230726 | 144900 | 54367875150 | 41800 | 41800 | 41800 | 41750 | 1318 |
| 243 | 20230726 | 144800 | 54312803550 | 41750 | 41750 | 41800 | 41700 | 2836 |
| 244 | 20230726 | 144700 | 54194478900 | 41750 | 41750 | 41750 | 41700 | 1285 |
| 245 | 20230726 | 144600 | 54140887250 | 41750 | 41750 | 41750 | 41650 | 1375 |
| 246 | 20230726 | 144500 | 54083551800 | 41700 | 41700 | 41750 | 41700 | 1233 |
| 247 | 20230726 | 144400 | 54032128250 | 41700 | 41850 | 41850 | 41700 | 4052 |
| 248 | 20230726 | 144300 | 53863032000 | 41850 | 41850 | 41850 | 41800 | 1657 |
| 249 | 20230726 | 144200 | 53793758450 | 41850 | 41850 | 41850 | 41800 | 1163 |
| 250 | 20230726 | 144100 | 53745135350 | 41850 | 41850 | 41850 | 41800 | 346 |
| 251 | 20230726 | 144000 | 53730662300 | 41850 | 41800 | 41850 | 41800 | 742 |
| 252 | 20230726 | 143900 | 53699629250 | 41850 | 41850 | 41850 | 41800 | 474 |
| 253 | 20230726 | 143800 | 53679799850 | 41850 | 41900 | 41900 | 41800 | 2172 |
| 254 | 20230726 | 143700 | 53588910300 | 41900 | 41900 | 41900 | 41850 | 1361 |
| 255 | 20230726 | 143600 | 53531939400 | 41900 | 41850 | 41900 | 41800 | 5953 |
| 256 | 20230726 | 143500 | 53282794800 | 41850 | 41800 | 41850 | 41800 | 458 |
| 257 | 20230726 | 143400 | 53263641600 | 41800 | 41800 | 41850 | 41800 | 469 |
| 258 | 20230726 | 143300 | 53244030300 | 41800 | 41850 | 41850 | 41800 | 1057 |
| 259 | 20230726 | 143200 | 53199813650 | 41850 | 41800 | 41850 | 41800 | 481 |
| 260 | 20230726 | 143100 | 53179704250 | 41850 | 41800 | 41850 | 41800 | 554 |
| 261 | 20230726 | 143000 | 53156535950 | 41800 | 41700 | 41850 | 41700 | 6350 |
| 262 | 20230726 | 142900 | 52891217000 | 41750 | 41750 | 41750 | 41700 | 333 |
| 263 | 20230726 | 142800 | 52877321150 | 41700 | 41700 | 41750 | 41700 | 950 |
| 264 | 20230726 | 142700 | 52837694000 | 41750 | 41750 | 41800 | 41700 | 5392 |
| 265 | 20230726 | 142600 | 52612596900 | 41750 | 41700 | 41750 | 41650 | 809 |
| 266 | 20230726 | 142500 | 52578856350 | 41650 | 41750 | 41750 | 41650 | 1621 |
| 267 | 20230726 | 142400 | 52511255850 | 41700 | 41600 | 41750 | 41600 | 5563 |
| 268 | 20230726 | 142300 | 52279498250 | 41650 | 41650 | 41650 | 41600 | 637 |
| 269 | 20230726 | 142200 | 52252985250 | 41650 | 41650 | 41700 | 41600 | 468 |
| 270 | 20230726 | 142100 | 52233492800 | 41650 | 41700 | 41700 | 41650 | 3022 |
| 271 | 20230726 | 142000 | 52107609400 | 41700 | 41700 | 41700 | 41600 | 1910 |
| 272 | 20230726 | 141900 | 52028010650 | 41650 | 41650 | 41700 | 41600 | 1034 |
| 273 | 20230726 | 141800 | 51984947750 | 41650 | 41700 | 41700 | 41600 | 2431 |
| 274 | 20230726 | 141700 | 51883690950 | 41700 | 41700 | 41700 | 41650 | 962 |
| 275 | 20230726 | 141600 | 51843610200 | 41700 | 41650 | 41700 | 41600 | 2933 |
| 276 | 20230726 | 141500 | 51721458150 | 41650 | 41600 | 41700 | 41550 | 1991 |
| 277 | 20230726 | 141400 | 51638587050 | 41600 | 41600 | 41600 | 41550 | 1167 |
| 278 | 20230726 | 141300 | 51590050200 | 41600 | 41600 | 41600 | 41550 | 3531 |
| 279 | 20230726 | 141200 | 51443259000 | 41550 | 41550 | 41600 | 41500 | 2347 |
| 280 | 20230726 | 141100 | 51345783500 | 41500 | 41500 | 41550 | 41500 | 4576 |
| 281 | 20230726 | 141000 | 51155841700 | 41500 | 41550 | 41600 | 41500 | 5004 |
| 282 | 20230726 | 140900 | 50947938200 | 41550 | 41600 | 41600 | 41550 | 1666 |
| 283 | 20230726 | 140800 | 50878697300 | 41600 | 41600 | 41600 | 41550 | 919 |
| 284 | 20230726 | 140700 | 50840487250 | 41600 | 41550 | 41600 | 41500 | 4590 |
| 285 | 20230726 | 140600 | 50649783800 | 41550 | 41600 | 41600 | 41500 | 2740 |
| 286 | 20230726 | 140500 | 50535942500 | 41550 | 41600 | 41650 | 41500 | 5943 |
| 287 | 20230726 | 140400 | 50289043300 | 41600 | 41650 | 41650 | 41550 | 2588 |
| 288 | 20230726 | 140300 | 50181375950 | 41650 | 41650 | 41700 | 41600 | 2771 |
| 289 | 20230726 | 140200 | 50065960300 | 41650 | 41600 | 41700 | 41600 | 4936 |
| 290 | 20230726 | 140100 | 49860448700 | 41650 | 41600 | 41650 | 41550 | 7917 |
| 291 | 20230726 | 140000 | 49531002600 | 41600 | 41500 | 41600 | 41500 | 5214 |
| 292 | 20230726 | 135900 | 49314364850 | 41500 | 41550 | 41600 | 41500 | 8911 |
| 293 | 20230726 | 135800 | 48944459500 | 41550 | 41550 | 41600 | 41500 | 12169 |
| 294 | 20230726 | 135700 | 48438886150 | 41600 | 41600 | 41600 | 41550 | 4931 |
| 295 | 20230726 | 135600 | 48233902050 | 41550 | 41700 | 41700 | 41550 | 5208 |
| 296 | 20230726 | 135500 | 48017205000 | 41650 | 41550 | 41700 | 41500 | 10058 |
| 297 | 20230726 | 135400 | 47598835500 | 41550 | 41600 | 41600 | 41500 | 4204 |
| 298 | 20230726 | 135300 | 47424139000 | 41600 | 41550 | 41600 | 41500 | 16249 |
| 299 | 20230726 | 135200 | 46749106200 | 41600 | 41600 | 41600 | 41550 | 4093 |
| 300 | 20230726 | 135100 | 46578898950 | 41600 | 41600 | 41650 | 41550 | 8055 |
| 301 | 20230726 | 135000 | 46243774750 | 41650 | 41600 | 41700 | 41550 | 8760 |
| 302 | 20230726 | 134900 | 45879249650 | 41600 | 41600 | 41650 | 41550 | 2577 |
| 303 | 20230726 | 134800 | 45772117600 | 41600 | 41600 | 41650 | 41550 | 4767 |
| 304 | 20230726 | 134700 | 45573801300 | 41600 | 41650 | 41650 | 41600 | 713 |
| 305 | 20230726 | 134600 | 45544128950 | 41650 | 41600 | 41650 | 41600 | 1819 |
| 306 | 20230726 | 134500 | 45468437900 | 41600 | 41700 | 41700 | 41600 | 6173 |
| 307 | 20230726 | 134400 | 45211468600 | 41650 | 41650 | 41700 | 41650 | 5689 |
| 308 | 20230726 | 134300 | 44974479100 | 41650 | 41700 | 41700 | 41650 | 2198 |
| 309 | 20230726 | 134200 | 44882860500 | 41650 | 41700 | 41800 | 41650 | 2642 |
| 310 | 20230726 | 134100 | 44772629550 | 41700 | 41750 | 41850 | 41650 | 7254 |
| 311 | 20230726 | 134000 | 44469698200 | 41800 | 41650 | 41800 | 41600 | 4312 |
| 312 | 20230726 | 133900 | 44289835050 | 41700 | 41650 | 41700 | 41600 | 4792 |
| 313 | 20230726 | 133800 | 44090237100 | 41650 | 41650 | 41700 | 41650 | 2744 |
| 314 | 20230726 | 133700 | 43975940950 | 41700 | 41650 | 41700 | 41600 | 4446 |
| 315 | 20230726 | 133600 | 43790769500 | 41600 | 41650 | 41650 | 41550 | 5761 |
| 316 | 20230726 | 133500 | 43551077450 | 41650 | 41600 | 41700 | 41550 | 4452 |
| 317 | 20230726 | 133400 | 43365653550 | 41650 | 41650 | 41700 | 41600 | 6650 |
| 318 | 20230726 | 133300 | 43088890650 | 41650 | 41700 | 41750 | 41600 | 4754 |
| 319 | 20230726 | 133200 | 42890762550 | 41700 | 41700 | 41800 | 41650 | 2467 |
| 320 | 20230726 | 133100 | 42787788850 | 41700 | 41700 | 41750 | 41650 | 931 |
| 321 | 20230726 | 133000 | 42748963100 | 41700 | 41700 | 41800 | 41650 | 6809 |
| 322 | 20230726 | 132900 | 42464802150 | 41700 | 41700 | 41750 | 41650 | 5058 |
| 323 | 20230726 | 132800 | 42254063600 | 41700 | 41750 | 41750 | 41650 | 3992 |
| 324 | 20230726 | 132700 | 42087656450 | 41750 | 41700 | 41800 | 41650 | 4949 |
| 325 | 20230726 | 132600 | 41881052000 | 41650 | 41650 | 41650 | 41600 | 2574 |
| 326 | 20230726 | 132500 | 41773869850 | 41650 | 41600 | 41700 | 41600 | 5364 |
| 327 | 20230726 | 132400 | 41550506000 | 41650 | 41700 | 41750 | 41600 | 15748 |
| 328 | 20230726 | 132300 | 40894825150 | 41700 | 41750 | 41800 | 41700 | 11810 |
| 329 | 20230726 | 132200 | 40402234300 | 41750 | 41800 | 41800 | 41750 | 3891 |
| 330 | 20230726 | 132100 | 40239759300 | 41800 | 41800 | 41850 | 41750 | 1880 |
| 331 | 20230726 | 132000 | 40161176600 | 41800 | 41850 | 41850 | 41800 | 519 |
| 332 | 20230726 | 131900 | 40139480200 | 41800 | 41800 | 41850 | 41750 | 970 |
| 333 | 20230726 | 131800 | 40098936100 | 41750 | 41750 | 41800 | 41750 | 6909 |
| 334 | 20230726 | 131700 | 39810327850 | 41800 | 41800 | 41800 | 41750 | 4534 |
| 335 | 20230726 | 131600 | 39620838450 | 41850 | 41800 | 41850 | 41800 | 1991 |
| 336 | 20230726 | 131500 | 39537556250 | 41850 | 41800 | 41850 | 41800 | 1407 |
| 337 | 20230726 | 131400 | 39478731450 | 41850 | 41850 | 41850 | 41800 | 1683 |
| 338 | 20230726 | 131300 | 39408346800 | 41850 | 41850 | 41900 | 41800 | 1865 |
| 339 | 20230726 | 131200 | 39330296650 | 41850 | 41900 | 41900 | 41850 | 1677 |
| 340 | 20230726 | 131100 | 39260106850 | 41900 | 41850 | 41900 | 41850 | 588 |
| 341 | 20230726 | 131000 | 39235495700 | 41900 | 41900 | 41900 | 41800 | 1520 |
| 342 | 20230726 | 130900 | 39171919200 | 41900 | 41850 | 41900 | 41800 | 1260 |
| 343 | 20230726 | 130800 | 39119200400 | 41850 | 41800 | 41850 | 41800 | 967 |
| 344 | 20230726 | 130700 | 39078767050 | 41850 | 41800 | 41850 | 41750 | 1012 |
| 345 | 20230726 | 130600 | 39036464400 | 41800 | 41800 | 41850 | 41750 | 2351 |
| 346 | 20230726 | 130500 | 38938193950 | 41800 | 41800 | 41850 | 41800 | 2439 |
| 347 | 20230726 | 130400 | 38836227950 | 41800 | 41800 | 41850 | 41800 | 2644 |
| 348 | 20230726 | 130300 | 38725707850 | 41850 | 41850 | 41900 | 41800 | 3998 |
| 349 | 20230726 | 130200 | 38558539550 | 41850 | 41850 | 41900 | 41850 | 1489 |
| 350 | 20230726 | 130100 | 38496197200 | 41850 | 41900 | 41900 | 41800 | 1607 |
| 351 | 20230726 | 130000 | 38428944300 | 41900 | 41850 | 41900 | 41850 | 1604 |
| 352 | 20230726 | 125900 | 38361816300 | 41850 | 41850 | 41950 | 41850 | 2954 |
| 353 | 20230726 | 125800 | 38238053500 | 41850 | 41850 | 41900 | 41850 | 641 |
| 354 | 20230726 | 125700 | 38211225800 | 41900 | 41850 | 41900 | 41800 | 3250 |
| 355 | 20230726 | 125600 | 38075214100 | 41850 | 41900 | 41900 | 41850 | 495 |
| 356 | 20230726 | 125500 | 38054496450 | 41850 | 41850 | 41900 | 41850 | 2861 |
| 357 | 20230726 | 125400 | 37934749300 | 41900 | 41850 | 41900 | 41850 | 772 |
| 358 | 20230726 | 125300 | 37902440100 | 41900 | 41850 | 41900 | 41850 | 434 |
| 359 | 20230726 | 125200 | 37884275450 | 41900 | 41850 | 41900 | 41850 | 826 |
| 360 | 20230726 | 125100 | 37849683700 | 41900 | 41950 | 41950 | 41850 | 3909 |
| 361 | 20230726 | 125000 | 37685910900 | 41900 | 41900 | 41950 | 41900 | 582 |
| 362 | 20230726 | 124900 | 37661524400 | 41900 | 41900 | 41950 | 41900 | 620 |
| 363 | 20230726 | 124800 | 37635536150 | 41900 | 41950 | 41950 | 41900 | 1061 |
| 364 | 20230726 | 124700 | 37591076900 | 41900 | 41900 | 41950 | 41900 | 637 |
| 365 | 20230726 | 124600 | 37564380600 | 41900 | 41900 | 41950 | 41900 | 766 |
| 366 | 20230726 | 124500 | 37532283500 | 41900 | 42000 | 42000 | 41900 | 17110 |
| 367 | 20230726 | 124400 | 36813851050 | 42000 | 42000 | 42050 | 42000 | 468 |
| 368 | 20230726 | 124300 | 36794193200 | 42000 | 42050 | 42100 | 42000 | 3128 |
| 369 | 20230726 | 124200 | 36662692250 | 42050 | 42100 | 42100 | 42050 | 485 |
| 370 | 20230726 | 124100 | 36642291750 | 42050 | 42050 | 42050 | 42000 | 644 |
| 371 | 20230726 | 124000 | 36615212300 | 42050 | 42100 | 42100 | 42000 | 1872 |
| 372 | 20230726 | 123900 | 36536511650 | 42050 | 42100 | 42100 | 42050 | 389 |
| 373 | 20230726 | 123800 | 36520148700 | 42100 | 42050 | 42100 | 42000 | 1644 |
| 374 | 20230726 | 123700 | 36450995900 | 42050 | 42050 | 42100 | 42000 | 1219 |
| 375 | 20230726 | 123600 | 36399750450 | 42000 | 42000 | 42100 | 42000 | 3305 |
| 376 | 20230726 | 123500 | 36260822100 | 42000 | 42050 | 42100 | 42000 | 1996 |
| 377 | 20230726 | 123400 | 36176890600 | 42050 | 42100 | 42100 | 42050 | 1002 |
| 378 | 20230726 | 123300 | 36134739300 | 42100 | 42100 | 42150 | 42050 | 399 |
| 379 | 20230726 | 123200 | 36117950100 | 42050 | 42100 | 42150 | 42050 | 2128 |
| 380 | 20230726 | 123100 | 36028373600 | 42100 | 42150 | 42150 | 42100 | 3268 |
| 381 | 20230726 | 123000 | 35890789600 | 42150 | 42100 | 42150 | 42100 | 1066 |
| 382 | 20230726 | 122900 | 35845910750 | 42100 | 42100 | 42150 | 42100 | 1028 |
| 383 | 20230726 | 122800 | 35802629050 | 42100 | 42100 | 42150 | 42050 | 5096 |
| 384 | 20230726 | 122700 | 35588083450 | 42100 | 42100 | 42150 | 42050 | 2515 |
| 385 | 20230726 | 122600 | 35482160350 | 42150 | 42100 | 42150 | 42050 | 1737 |
| 386 | 20230726 | 122500 | 35409036350 | 42050 | 42050 | 42100 | 42050 | 863 |
| 387 | 20230726 | 122400 | 35372742750 | 42050 | 42100 | 42100 | 42050 | 281 |
| 388 | 20230726 | 122300 | 35360916650 | 42100 | 42050 | 42100 | 42050 | 375 |
| 389 | 20230726 | 122200 | 35345133650 | 42050 | 42100 | 42150 | 42050 | 3651 |
| 390 | 20230726 | 122100 | 35191487600 | 42100 | 42100 | 42150 | 42100 | 962 |
| 391 | 20230726 | 122000 | 35150985350 | 42100 | 42100 | 42200 | 42100 | 2729 |
| 392 | 20230726 | 121900 | 35035945950 | 42100 | 42100 | 42150 | 42100 | 877 |
| 393 | 20230726 | 121800 | 34999023300 | 42100 | 42100 | 42150 | 42100 | 375 |
| 394 | 20230726 | 121700 | 34983231050 | 42100 | 42150 | 42150 | 42100 | 2083 |
| 395 | 20230726 | 121600 | 34895524000 | 42150 | 42150 | 42200 | 42150 | 2728 |
| 396 | 20230726 | 121500 | 34780536850 | 42200 | 42150 | 42200 | 42100 | 1590 |
| 397 | 20230726 | 121400 | 34713521150 | 42150 | 42150 | 42200 | 42150 | 1747 |
| 398 | 20230726 | 121300 | 34639884500 | 42150 | 42150 | 42200 | 42150 | 3410 |
| 399 | 20230726 | 121200 | 34496140850 | 42150 | 42200 | 42200 | 42150 | 257 |
| 400 | 20230726 | 121100 | 34485300000 | 42200 | 42150 | 42250 | 42150 | 3108 |
| 401 | 20230726 | 121000 | 34354152200 | 42150 | 42150 | 42200 | 42150 | 3169 |
| 402 | 20230726 | 120900 | 34220578350 | 42150 | 42150 | 42200 | 42100 | 446 |
| 403 | 20230726 | 120800 | 34201786000 | 42150 | 42150 | 42200 | 42100 | 1698 |
| 404 | 20230726 | 120700 | 34130212500 | 42150 | 42200 | 42200 | 42150 | 2778 |
| 405 | 20230726 | 120600 | 34013115550 | 42200 | 42150 | 42200 | 42150 | 1696 |
| 406 | 20230726 | 120500 | 33941628350 | 42200 | 42150 | 42200 | 42150 | 1662 |
| 407 | 20230726 | 120400 | 33871541650 | 42150 | 42150 | 42200 | 42100 | 3299 |
| 408 | 20230726 | 120300 | 33732494400 | 42200 | 42150 | 42200 | 42150 | 344 |
| 409 | 20230726 | 120200 | 33717993700 | 42150 | 42150 | 42200 | 42150 | 726 |
| 410 | 20230726 | 120100 | 33687383350 | 42150 | 42150 | 42200 | 42150 | 1700 |
| 411 | 20230726 | 120000 | 33615727950 | 42150 | 42200 | 42200 | 42100 | 158 |
| 412 | 20230726 | 115900 | 33609067000 | 42150 | 42150 | 42200 | 42100 | 1089 |
| 413 | 20230726 | 115800 | 33563158250 | 42150 | 42250 | 42300 | 42100 | 4586 |
| 414 | 20230726 | 115700 | 33369581500 | 42300 | 42250 | 42300 | 42250 | 450 |
| 415 | 20230726 | 115600 | 33350561400 | 42300 | 42300 | 42300 | 42250 | 1389 |
| 416 | 20230726 | 115500 | 33291869200 | 42250 | 42250 | 42300 | 42250 | 754 |
| 417 | 20230726 | 115400 | 33260005600 | 42300 | 42300 | 42300 | 42250 | 1369 |
| 418 | 20230726 | 115300 | 33202100350 | 42250 | 42150 | 42300 | 42150 | 8390 |
| 419 | 20230726 | 115200 | 32847826900 | 42150 | 42150 | 42200 | 42100 | 2790 |
| 420 | 20230726 | 115100 | 32730230700 | 42150 | 42150 | 42200 | 42150 | 652 |
| 421 | 20230726 | 115000 | 32702746450 | 42150 | 42200 | 42200 | 42150 | 1893 |
| 422 | 20230726 | 114900 | 32622951150 | 42150 | 42150 | 42200 | 42150 | 4212 |
| 423 | 20230726 | 114800 | 32445360350 | 42200 | 42200 | 42200 | 42150 | 561 |
| 424 | 20230726 | 114700 | 32421694400 | 42200 | 42100 | 42200 | 42100 | 1817 |
| 425 | 20230726 | 114600 | 32345134850 | 42100 | 42150 | 42200 | 42100 | 3028 |
| 426 | 20230726 | 114500 | 32217522550 | 42150 | 42100 | 42150 | 42100 | 2799 |
| 427 | 20230726 | 114400 | 32099677200 | 42100 | 42150 | 42150 | 42100 | 991 |
| 428 | 20230726 | 114300 | 32057954550 | 42150 | 42100 | 42150 | 42100 | 4331 |
| 429 | 20230726 | 114200 | 31875614050 | 42050 | 42050 | 42100 | 42050 | 289 |
| 430 | 20230726 | 114100 | 31863460450 | 42100 | 42050 | 42100 | 42050 | 676 |
| 431 | 20230726 | 114000 | 31835021300 | 42100 | 42100 | 42100 | 42050 | 883 |
| 432 | 20230726 | 113900 | 31797866750 | 42050 | 42100 | 42100 | 42050 | 675 |
| 433 | 20230726 | 113800 | 31769482050 | 42050 | 42100 | 42100 | 42050 | 467 |
| 434 | 20230726 | 113700 | 31749824650 | 42050 | 42100 | 42100 | 42050 | 307 |
| 435 | 20230726 | 113600 | 31736913200 | 42100 | 42050 | 42100 | 42000 | 2075 |
| 436 | 20230726 | 113500 | 31649658000 | 42050 | 42050 | 42050 | 42000 | 1369 |
| 437 | 20230726 | 113400 | 31592112400 | 42050 | 42000 | 42050 | 41950 | 1413 |
| 438 | 20230726 | 113300 | 31532758600 | 42000 | 41950 | 42000 | 41900 | 7443 |
| 439 | 20230726 | 113200 | 31220366850 | 41950 | 41950 | 41950 | 41900 | 493 |
| 440 | 20230726 | 113100 | 31199704950 | 41950 | 41850 | 41950 | 41850 | 1691 |
| 441 | 20230726 | 113000 | 31128846900 | 41850 | 41800 | 41850 | 41800 | 2447 |
| 442 | 20230726 | 112900 | 31026460700 | 41800 | 41850 | 41850 | 41800 | 552 |
| 443 | 20230726 | 112800 | 31003385300 | 41850 | 41800 | 41850 | 41800 | 1081 |
| 444 | 20230726 | 112700 | 30958192750 | 41800 | 41850 | 41850 | 41800 | 449 |
| 445 | 20230726 | 112600 | 30939414950 | 41850 | 41800 | 41850 | 41800 | 355 |
| 446 | 20230726 | 112500 | 30924568600 | 41800 | 41850 | 41850 | 41800 | 503 |
| 447 | 20230726 | 112400 | 30903538500 | 41850 | 41850 | 41850 | 41800 | 1273 |
| 448 | 20230726 | 112300 | 30850315000 | 41850 | 41900 | 41900 | 41850 | 2121 |
| 449 | 20230726 | 112200 | 30761512950 | 41900 | 41850 | 41900 | 41850 | 757 |
| 450 | 20230726 | 112100 | 30729830800 | 41850 | 41900 | 41900 | 41850 | 1123 |
| 451 | 20230726 | 112000 | 30682790600 | 41850 | 41850 | 41900 | 41850 | 1222 |
| 452 | 20230726 | 111900 | 30631643700 | 41850 | 41850 | 41900 | 41850 | 2176 |
| 453 | 20230726 | 111800 | 30540510600 | 41850 | 41900 | 41900 | 41850 | 503 |
| 454 | 20230726 | 111700 | 30519457400 | 41900 | 41850 | 41900 | 41850 | 1382 |
| 455 | 20230726 | 111600 | 30461618800 | 41850 | 41900 | 41900 | 41850 | 1559 |
| 456 | 20230726 | 111500 | 30396316950 | 41900 | 41900 | 41900 | 41850 | 1512 |
| 457 | 20230726 | 111400 | 30333034400 | 41850 | 41900 | 41950 | 41850 | 1160 |
| 458 | 20230726 | 111300 | 30284432550 | 41900 | 41850 | 41950 | 41850 | 1648 |
| 459 | 20230726 | 111200 | 30215361250 | 41850 | 41900 | 41900 | 41850 | 563 |
| 460 | 20230726 | 111100 | 30191790000 | 41900 | 41900 | 41900 | 41850 | 1403 |
| 461 | 20230726 | 111000 | 30133007650 | 41900 | 41950 | 41950 | 41900 | 2349 |
| 462 | 20230726 | 110900 | 30034575300 | 41900 | 41950 | 41950 | 41850 | 3931 |
| 463 | 20230726 | 110800 | 29869839300 | 41900 | 41900 | 41950 | 41850 | 3122 |
| 464 | 20230726 | 110700 | 29738999050 | 41850 | 41900 | 41900 | 41850 | 410 |
| 465 | 20230726 | 110600 | 29721832500 | 41850 | 41800 | 41900 | 41800 | 5174 |
| 466 | 20230726 | 110500 | 29505307100 | 41800 | 41800 | 41850 | 41800 | 859 |
| 467 | 20230726 | 110400 | 29469396150 | 41800 | 41850 | 41850 | 41750 | 3328 |
| 468 | 20230726 | 110300 | 29330284500 | 41750 | 41800 | 41850 | 41750 | 2020 |
| 469 | 20230726 | 110200 | 29245849100 | 41800 | 41800 | 41850 | 41800 | 1688 |
| 470 | 20230726 | 110100 | 29175255150 | 41800 | 41800 | 41850 | 41800 | 2082 |
| 471 | 20230726 | 110000 | 29088192600 | 41800 | 41800 | 41850 | 41750 | 3084 |
| 472 | 20230726 | 105900 | 28959288300 | 41750 | 41850 | 41850 | 41750 | 1957 |
| 473 | 20230726 | 105800 | 28877454100 | 41850 | 41850 | 41850 | 41750 | 4448 |
| 474 | 20230726 | 105700 | 28691493900 | 41800 | 41850 | 41850 | 41800 | 1431 |
| 475 | 20230726 | 105600 | 28631665300 | 41850 | 41850 | 41900 | 41850 | 1575 |
| 476 | 20230726 | 105500 | 28565720950 | 41900 | 41800 | 41900 | 41800 | 10300 |
| 477 | 20230726 | 105400 | 28134835050 | 41800 | 41750 | 41800 | 41700 | 5020 |
| 478 | 20230726 | 105300 | 27925218450 | 41700 | 41800 | 41800 | 41700 | 1788 |
| 479 | 20230726 | 105200 | 27850567300 | 41800 | 41650 | 41800 | 41650 | 4807 |
| 480 | 20230726 | 105100 | 27650071250 | 41650 | 41650 | 41700 | 41600 | 1400 |
| 481 | 20230726 | 105000 | 27591793100 | 41650 | 41650 | 41700 | 41600 | 7481 |
| 482 | 20230726 | 104900 | 27280450950 | 41650 | 41650 | 41700 | 41650 | 2887 |
| 483 | 20230726 | 104800 | 27160206250 | 41650 | 41650 | 41700 | 41600 | 880 |
| 484 | 20230726 | 104700 | 27123551300 | 41650 | 41700 | 41700 | 41600 | 3881 |
| 485 | 20230726 | 104600 | 26961902800 | 41650 | 41600 | 41700 | 41600 | 3287 |
| 486 | 20230726 | 104500 | 26824963900 | 41600 | 41550 | 41650 | 41500 | 14036 |
| 487 | 20230726 | 104400 | 26241765000 | 41500 | 41550 | 41550 | 41500 | 720 |
| 488 | 20230726 | 104300 | 26211861200 | 41550 | 41500 | 41550 | 41500 | 1717 |
| 489 | 20230726 | 104200 | 26140576200 | 41500 | 41500 | 41550 | 41500 | 2293 |
| 490 | 20230726 | 104100 | 26045391850 | 41550 | 41550 | 41550 | 41500 | 6961 |
| 491 | 20230726 | 104000 | 25756468450 | 41550 | 41600 | 41600 | 41500 | 11543 |
| 492 | 20230726 | 103900 | 25276885500 | 41550 | 41550 | 41600 | 41550 | 2470 |
| 493 | 20230726 | 103800 | 25174198850 | 41600 | 41600 | 41600 | 41550 | 3665 |
| 494 | 20230726 | 103700 | 25021891050 | 41550 | 41600 | 41600 | 41550 | 1524 |
| 495 | 20230726 | 103600 | 24958560800 | 41600 | 41550 | 41600 | 41500 | 1641 |
| 496 | 20230726 | 103500 | 24890388800 | 41550 | 41550 | 41550 | 41500 | 1624 |
| 497 | 20230726 | 103400 | 24822935750 | 41550 | 41550 | 41600 | 41550 | 4175 |
| 498 | 20230726 | 103300 | 24649432100 | 41550 | 41550 | 41600 | 41550 | 3936 |
| 499 | 20230726 | 103200 | 24485859400 | 41550 | 41550 | 41600 | 41500 | 4035 |
| 500 | 20230726 | 103100 | 24318308850 | 41550 | 41550 | 41600 | 41550 | 7347 |
| 501 | 20230726 | 103000 | 24013034800 | 41550 | 41600 | 41600 | 41550 | 6972 |
| 502 | 20230726 | 102900 | 23723341650 | 41600 | 41550 | 41650 | 41550 | 5412 |
| 503 | 20230726 | 102800 | 23498217050 | 41600 | 41650 | 41650 | 41600 | 12077 |
| 504 | 20230726 | 102700 | 22995807100 | 41650 | 41650 | 41650 | 41600 | 3698 |
| 505 | 20230726 | 102600 | 22841938200 | 41600 | 41600 | 41650 | 41600 | 4515 |
| 506 | 20230726 | 102500 | 22654006900 | 41650 | 41650 | 41700 | 41600 | 9028 |
| 507 | 20230726 | 102400 | 22277982450 | 41650 | 41650 | 41700 | 41650 | 3838 |
| 508 | 20230726 | 102300 | 22118126650 | 41650 | 41650 | 41700 | 41650 | 3542 |
| 509 | 20230726 | 102200 | 21970573350 | 41700 | 41700 | 41750 | 41650 | 12321 |
| 510 | 20230726 | 102100 | 21456789000 | 41750 | 41750 | 41800 | 41700 | 4441 |
| 511 | 20230726 | 102000 | 21271567200 | 41750 | 41750 | 41850 | 41700 | 2223 |
| 512 | 20230726 | 101900 | 21178777450 | 41750 | 41750 | 41800 | 41750 | 5277 |
| 513 | 20230726 | 101800 | 20958332500 | 41750 | 41750 | 41800 | 41750 | 1260 |
| 514 | 20230726 | 101700 | 20905718150 | 41750 | 41750 | 41800 | 41750 | 1409 |
| 515 | 20230726 | 101600 | 20846892050 | 41750 | 41800 | 41850 | 41700 | 9475 |
| 516 | 20230726 | 101500 | 20451283800 | 41800 | 41750 | 41850 | 41750 | 7197 |
| 517 | 20230726 | 101400 | 20150503800 | 41750 | 41800 | 41800 | 41750 | 5553 |
| 518 | 20230726 | 101300 | 19918645100 | 41800 | 41750 | 41800 | 41750 | 9325 |
| 519 | 20230726 | 101200 | 19529322750 | 41750 | 41750 | 41800 | 41750 | 4380 |
| 520 | 20230726 | 101100 | 19346322900 | 41750 | 41800 | 41800 | 41750 | 774 |
| 521 | 20230726 | 101000 | 19313989350 | 41800 | 41800 | 41850 | 41750 | 13232 |
| 522 | 20230726 | 100900 | 18760876900 | 41800 | 41850 | 41850 | 41800 | 1008 |
| 523 | 20230726 | 100800 | 18718738900 | 41850 | 41900 | 41950 | 41800 | 9915 |
| 524 | 20230726 | 100700 | 18303782000 | 41900 | 41800 | 41950 | 41800 | 7882 |
| 525 | 20230726 | 100600 | 17973761600 | 41800 | 41800 | 41850 | 41800 | 1334 |
| 526 | 20230726 | 100500 | 17917971650 | 41800 | 41800 | 41850 | 41800 | 2276 |
| 527 | 20230726 | 100400 | 17822781750 | 41800 | 41850 | 41900 | 41800 | 3579 |
| 528 | 20230726 | 100300 | 17672936350 | 41850 | 41850 | 41900 | 41850 | 1467 |
| 529 | 20230726 | 100200 | 17611541250 | 41900 | 41850 | 41900 | 41850 | 1486 |
| 530 | 20230726 | 100100 | 17549339750 | 41900 | 41850 | 41900 | 41850 | 2834 |
| 531 | 20230726 | 100000 | 17430684200 | 41850 | 41850 | 41900 | 41850 | 1660 |
| 532 | 20230726 | 095900 | 17361186500 | 41900 | 41850 | 41900 | 41800 | 8869 |
| 533 | 20230726 | 095800 | 16990126000 | 41850 | 41850 | 41900 | 41850 | 2284 |
| 534 | 20230726 | 095700 | 16894473650 | 41850 | 41900 | 41900 | 41850 | 5572 |
| 535 | 20230726 | 095600 | 16661251950 | 41850 | 41900 | 41950 | 41850 | 2620 |
| 536 | 20230726 | 095500 | 16551516800 | 41900 | 41950 | 41950 | 41900 | 626 |
| 537 | 20230726 | 095400 | 16525283050 | 41900 | 41850 | 42000 | 41850 | 6592 |
| 538 | 20230726 | 095300 | 16249030750 | 41900 | 41900 | 41950 | 41900 | 2994 |
| 539 | 20230726 | 095200 | 16123576650 | 41900 | 41950 | 41950 | 41900 | 1718 |
| 540 | 20230726 | 095100 | 16051589250 | 41950 | 41950 | 41950 | 41900 | 2193 |
| 541 | 20230726 | 095000 | 15959695850 | 41950 | 42000 | 42050 | 41900 | 2922 |
| 542 | 20230726 | 094900 | 15837051050 | 42000 | 42000 | 42050 | 42000 | 1751 |
| 543 | 20230726 | 094800 | 15763506900 | 42000 | 42050 | 42100 | 42000 | 3804 |
| 544 | 20230726 | 094700 | 15603675250 | 42050 | 42100 | 42100 | 42050 | 1414 |
| 545 | 20230726 | 094600 | 15544172300 | 42100 | 42100 | 42150 | 42100 | 1215 |
| 546 | 20230726 | 094500 | 15493020750 | 42100 | 42200 | 42200 | 42100 | 1468 |
| 547 | 20230726 | 094400 | 15431168950 | 42150 | 42150 | 42200 | 42150 | 802 |
| 548 | 20230726 | 094300 | 15397360200 | 42150 | 42150 | 42200 | 42100 | 1769 |
| 549 | 20230726 | 094200 | 15322796650 | 42150 | 42150 | 42150 | 42100 | 2260 |
| 550 | 20230726 | 094100 | 15227616050 | 42150 | 42100 | 42200 | 42100 | 2312 |
| 551 | 20230726 | 094000 | 15130172100 | 42100 | 42100 | 42150 | 42050 | 6352 |
| 552 | 20230726 | 093900 | 14862790700 | 42100 | 42150 | 42200 | 42050 | 4252 |
| 553 | 20230726 | 093800 | 14683732350 | 42150 | 41950 | 42200 | 41900 | 10963 |
| 554 | 20230726 | 093700 | 14222799600 | 41950 | 42000 | 42000 | 41900 | 3221 |
| 555 | 20230726 | 093600 | 14087698550 | 41950 | 41850 | 42000 | 41800 | 8051 |
| 556 | 20230726 | 093500 | 13750386300 | 41800 | 41850 | 41900 | 41800 | 2391 |
| 557 | 20230726 | 093400 | 13650336200 | 41850 | 41850 | 41900 | 41850 | 4021 |
| 558 | 20230726 | 093300 | 13482056850 | 41850 | 41900 | 41900 | 41800 | 12336 |
| 559 | 20230726 | 093200 | 12965777850 | 41900 | 41900 | 41900 | 41850 | 2385 |
| 560 | 20230726 | 093100 | 12865871150 | 41850 | 41850 | 41900 | 41850 | 1932 |
| 561 | 20230726 | 093000 | 12784975200 | 41900 | 41900 | 41950 | 41850 | 7338 |
| 562 | 20230726 | 092900 | 12477502950 | 41950 | 41900 | 41950 | 41850 | 7753 |
| 563 | 20230726 | 092800 | 12152650850 | 41850 | 41850 | 41900 | 41850 | 1335 |
| 564 | 20230726 | 092700 | 12096775050 | 41900 | 41900 | 41900 | 41850 | 1135 |
| 565 | 20230726 | 092600 | 12049255450 | 41900 | 41850 | 41900 | 41800 | 14303 |
| 566 | 20230726 | 092500 | 11450404950 | 41850 | 41850 | 41900 | 41850 | 5504 |
| 567 | 20230726 | 092400 | 11220055550 | 41850 | 41850 | 41900 | 41850 | 5170 |
| 568 | 20230726 | 092300 | 11003685000 | 41850 | 41850 | 41900 | 41800 | 7150 |
| 569 | 20230726 | 092200 | 10704562200 | 41900 | 41850 | 41900 | 41800 | 4458 |
| 570 | 20230726 | 092100 | 10518024450 | 41850 | 41850 | 41900 | 41800 | 2932 |
| 571 | 20230726 | 092000 | 10395369250 | 41850 | 41900 | 41900 | 41750 | 20329 |
| 572 | 20230726 | 091900 | 9545363900 | 41900 | 41900 | 41950 | 41850 | 6579 |
| 573 | 20230726 | 091800 | 9269834900 | 41850 | 41900 | 41900 | 41850 | 9180 |
| 574 | 20230726 | 091700 | 8885391900 | 41900 | 41850 | 41950 | 41800 | 6967 |
| 575 | 20230726 | 091600 | 8593615500 | 41800 | 41800 | 41850 | 41750 | 4763 |
| 576 | 20230726 | 091500 | 8394536450 | 41800 | 41750 | 41800 | 41750 | 9504 |
| 577 | 20230726 | 091400 | 7997618250 | 41750 | 41800 | 41800 | 41750 | 6517 |
| 578 | 20230726 | 091300 | 7725470350 | 41800 | 42100 | 42100 | 41750 | 45619 |
| 579 | 20230726 | 091200 | 5811844850 | 42100 | 42150 | 42150 | 42050 | 7540 |
| 580 | 20230726 | 091100 | 5494398050 | 42150 | 42050 | 42200 | 42050 | 12325 |
| 581 | 20230726 | 091000 | 4975038200 | 42100 | 42050 | 42100 | 42050 | 6894 |
| 582 | 20230726 | 090900 | 4684998750 | 42100 | 42050 | 42150 | 42000 | 10336 |
| 583 | 20230726 | 090800 | 4250151400 | 42050 | 42100 | 42150 | 42000 | 12553 |
| 584 | 20230726 | 090700 | 3722250700 | 42150 | 42100 | 42200 | 42050 | 11301 |
| 585 | 20230726 | 090600 | 3246444050 | 42100 | 42200 | 42200 | 42050 | 16246 |
| 586 | 20230726 | 090500 | 2562219100 | 42150 | 42150 | 42200 | 42150 | 3063 |
| 587 | 20230726 | 090400 | 2433031400 | 42150 | 42400 | 42450 | 42150 | 17455 |
| 588 | 20230726 | 090300 | 1694725700 | 42400 | 42400 | 42500 | 42350 | 7885 |
| 589 | 20230726 | 090200 | 1360465650 | 42400 | 42700 | 42700 | 42350 | 9407 |
| 590 | 20230726 | 090100 | 960692900 | 42700 | 42750 | 42850 | 42600 | 12264 |
| 591 | 20230726 | 090000 | 436715550 | 42750 | 43000 | 43000 | 42700 | 10176 |