35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 3 | 20230726 | 190600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 4 | 20230726 | 190500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 5 | 20230726 | 190400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 6 | 20230726 | 190300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 7 | 20230726 | 190200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 8 | 20230726 | 190100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 9 | 20230726 | 190000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 10 | 20230726 | 185900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 11 | 20230726 | 185800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 12 | 20230726 | 185700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 13 | 20230726 | 185600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 14 | 20230726 | 185500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 15 | 20230726 | 185400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 16 | 20230726 | 185300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 17 | 20230726 | 185200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 18 | 20230726 | 185100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 19 | 20230726 | 185000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 20 | 20230726 | 184900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 21 | 20230726 | 184800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 22 | 20230726 | 184700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 23 | 20230726 | 184600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 24 | 20230726 | 184500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 25 | 20230726 | 184400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 26 | 20230726 | 184300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 27 | 20230726 | 184200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 28 | 20230726 | 184100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 29 | 20230726 | 184000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 30 | 20230726 | 183900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 31 | 20230726 | 183800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 32 | 20230726 | 183700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 33 | 20230726 | 183600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 34 | 20230726 | 183500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 35 | 20230726 | 183400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 36 | 20230726 | 183300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 37 | 20230726 | 183200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 38 | 20230726 | 183100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 39 | 20230726 | 183000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 40 | 20230726 | 182900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 41 | 20230726 | 182800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 42 | 20230726 | 182700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 43 | 20230726 | 182600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 44 | 20230726 | 182500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 45 | 20230726 | 182400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 46 | 20230726 | 182300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 47 | 20230726 | 182200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 48 | 20230726 | 182100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 49 | 20230726 | 182000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 50 | 20230726 | 181900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 51 | 20230726 | 181800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 52 | 20230726 | 181700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 53 | 20230726 | 181600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 54 | 20230726 | 181500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 55 | 20230726 | 181400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 56 | 20230726 | 181300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 57 | 20230726 | 181200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 58 | 20230726 | 181100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 59 | 20230726 | 181000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 60 | 20230726 | 180900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 61 | 20230726 | 180800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 62 | 20230726 | 180700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 63 | 20230726 | 180600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 64 | 20230726 | 180500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 65 | 20230726 | 180400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 66 | 20230726 | 180300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 67 | 20230726 | 180200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 68 | 20230726 | 180100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 69 | 20230726 | 180000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 70 | 20230726 | 175900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 71 | 20230726 | 175800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 72 | 20230726 | 175700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 73 | 20230726 | 175600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 74 | 20230726 | 175500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 75 | 20230726 | 175400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 76 | 20230726 | 175300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 77 | 20230726 | 175200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 78 | 20230726 | 175100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 79 | 20230726 | 175000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 80 | 20230726 | 174900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 81 | 20230726 | 174800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 82 | 20230726 | 174700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 83 | 20230726 | 174600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 84 | 20230726 | 174500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 85 | 20230726 | 174400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 86 | 20230726 | 174300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 87 | 20230726 | 174200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 88 | 20230726 | 174100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 89 | 20230726 | 174000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 90 | 20230726 | 173900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 91 | 20230726 | 173800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 92 | 20230726 | 173700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 93 | 20230726 | 173600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 94 | 20230726 | 173500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 95 | 20230726 | 173400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 96 | 20230726 | 173300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 97 | 20230726 | 173200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 98 | 20230726 | 173100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 99 | 20230726 | 173000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 100 | 20230726 | 172900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 101 | 20230726 | 172800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 102 | 20230726 | 172700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 103 | 20230726 | 172600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 104 | 20230726 | 172500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 105 | 20230726 | 172400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 106 | 20230726 | 172300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 107 | 20230726 | 172200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 108 | 20230726 | 172100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 109 | 20230726 | 172000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 110 | 20230726 | 171900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 111 | 20230726 | 171800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 112 | 20230726 | 171700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 113 | 20230726 | 171600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 114 | 20230726 | 171500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 115 | 20230726 | 171400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 116 | 20230726 | 171300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 117 | 20230726 | 171200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 118 | 20230726 | 171100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 119 | 20230726 | 171000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 120 | 20230726 | 170900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 121 | 20230726 | 170800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 122 | 20230726 | 170700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 123 | 20230726 | 170600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 124 | 20230726 | 170500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 125 | 20230726 | 170400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 126 | 20230726 | 170300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 127 | 20230726 | 170200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 128 | 20230726 | 170100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 129 | 20230726 | 170000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 130 | 20230726 | 165900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 131 | 20230726 | 165800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 132 | 20230726 | 165700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 133 | 20230726 | 165600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 134 | 20230726 | 165500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 135 | 20230726 | 165400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 136 | 20230726 | 165300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 137 | 20230726 | 165200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 138 | 20230726 | 165100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 139 | 20230726 | 165000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 140 | 20230726 | 164900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 141 | 20230726 | 164800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 142 | 20230726 | 164700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 143 | 20230726 | 164600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 144 | 20230726 | 164500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 145 | 20230726 | 164400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 146 | 20230726 | 164300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 147 | 20230726 | 164200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 148 | 20230726 | 164100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 149 | 20230726 | 164000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 150 | 20230726 | 163900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 151 | 20230726 | 163800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 152 | 20230726 | 163700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 153 | 20230726 | 163600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 154 | 20230726 | 163500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 155 | 20230726 | 163400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 156 | 20230726 | 163300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 157 | 20230726 | 163200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 158 | 20230726 | 163100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 159 | 20230726 | 163000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 160 | 20230726 | 162900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 161 | 20230726 | 162800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 162 | 20230726 | 162700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 163 | 20230726 | 162600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 164 | 20230726 | 162500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 165 | 20230726 | 162400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 166 | 20230726 | 162300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 167 | 20230726 | 162200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 168 | 20230726 | 162100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 169 | 20230726 | 162000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 170 | 20230726 | 161900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 171 | 20230726 | 161800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 172 | 20230726 | 161700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 173 | 20230726 | 161600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 174 | 20230726 | 161500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 175 | 20230726 | 161400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 176 | 20230726 | 161300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 177 | 20230726 | 161200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 178 | 20230726 | 161100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 179 | 20230726 | 161000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 180 | 20230726 | 160900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 181 | 20230726 | 160800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 182 | 20230726 | 160700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 183 | 20230726 | 160600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 184 | 20230726 | 160500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 185 | 20230726 | 160400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 186 | 20230726 | 160300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 187 | 20230726 | 160200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 188 | 20230726 | 160100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 189 | 20230726 | 160000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 190 | 20230726 | 155900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 191 | 20230726 | 155800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 192 | 20230726 | 155700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 193 | 20230726 | 155600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 194 | 20230726 | 155500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 195 | 20230726 | 155400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 196 | 20230726 | 155300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 197 | 20230726 | 155200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 198 | 20230726 | 155100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 199 | 20230726 | 155000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 200 | 20230726 | 154900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 201 | 20230726 | 154800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 202 | 20230726 | 154700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 203 | 20230726 | 154600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 204 | 20230726 | 154500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 205 | 20230726 | 154400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 206 | 20230726 | 154300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 207 | 20230726 | 154200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 208 | 20230726 | 154100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 209 | 20230726 | 154000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 210 | 20230726 | 153900 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 211 | 20230726 | 153800 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 212 | 20230726 | 153700 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 213 | 20230726 | 153600 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 214 | 20230726 | 153500 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 215 | 20230726 | 153400 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 216 | 20230726 | 153300 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 217 | 20230726 | 153200 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 218 | 20230726 | 153100 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 219 | 20230726 | 153000 | 36590669000 | 146200 | 146200 | 146200 | 146200 | 8264 |
| 220 | 20230726 | 152900 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 221 | 20230726 | 152800 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 222 | 20230726 | 152700 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 223 | 20230726 | 152600 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 224 | 20230726 | 152500 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 225 | 20230726 | 152400 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 226 | 20230726 | 152300 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 227 | 20230726 | 152200 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 228 | 20230726 | 152100 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 229 | 20230726 | 152000 | 35382472200 | 146400 | 146400 | 146400 | 146400 | 0 |
| 230 | 20230726 | 151900 | 35382472200 | 146400 | 146000 | 146500 | 146000 | 658 |
| 231 | 20230726 | 151800 | 35286263100 | 146100 | 146400 | 146400 | 146100 | 1217 |
| 232 | 20230726 | 151700 | 35108282600 | 146400 | 146300 | 146400 | 146300 | 275 |
| 233 | 20230726 | 151600 | 35068045100 | 146300 | 146300 | 146400 | 146200 | 411 |
| 234 | 20230726 | 151500 | 35007917200 | 146300 | 146300 | 146500 | 146200 | 1295 |
| 235 | 20230726 | 151400 | 34818405300 | 146200 | 146400 | 146400 | 146200 | 983 |
| 236 | 20230726 | 151300 | 34674622100 | 146400 | 146400 | 146500 | 146300 | 830 |
| 237 | 20230726 | 151200 | 34553127900 | 146400 | 146400 | 146500 | 146300 | 857 |
| 238 | 20230726 | 151100 | 34427660700 | 146400 | 146500 | 146500 | 146400 | 268 |
| 239 | 20230726 | 151000 | 34388423400 | 146500 | 146400 | 146500 | 146300 | 886 |
| 240 | 20230726 | 150900 | 34258714500 | 146400 | 146300 | 146500 | 146200 | 2852 |
| 241 | 20230726 | 150800 | 33841344700 | 146200 | 146200 | 146300 | 146200 | 995 |
| 242 | 20230726 | 150700 | 33695808900 | 146300 | 146200 | 146300 | 146200 | 278 |
| 243 | 20230726 | 150600 | 33655159000 | 146200 | 146300 | 146300 | 146200 | 639 |
| 244 | 20230726 | 150500 | 33561721300 | 146200 | 146300 | 146300 | 146100 | 412 |
| 245 | 20230726 | 150400 | 33501492900 | 146300 | 146200 | 146300 | 146100 | 291 |
| 246 | 20230726 | 150300 | 33458948000 | 146100 | 146300 | 146400 | 146100 | 865 |
| 247 | 20230726 | 150200 | 33332449100 | 146300 | 146400 | 146400 | 146300 | 287 |
| 248 | 20230726 | 150100 | 33290454600 | 146300 | 146400 | 146400 | 146300 | 260 |
| 249 | 20230726 | 150000 | 33252410700 | 146400 | 146200 | 146500 | 146200 | 751 |
| 250 | 20230726 | 145900 | 33142466000 | 146200 | 146100 | 146300 | 146100 | 1010 |
| 251 | 20230726 | 145800 | 32994807700 | 146200 | 146100 | 146200 | 146100 | 268 |
| 252 | 20230726 | 145700 | 32955636900 | 146100 | 146200 | 146300 | 146100 | 420 |
| 253 | 20230726 | 145600 | 32894243700 | 146200 | 146100 | 146300 | 146000 | 754 |
| 254 | 20230726 | 145500 | 32784084100 | 146000 | 146100 | 146100 | 146000 | 383 |
| 255 | 20230726 | 145400 | 32728147500 | 146100 | 145900 | 146100 | 145900 | 308 |
| 256 | 20230726 | 145300 | 32683186500 | 145900 | 146100 | 146100 | 145800 | 615 |
| 257 | 20230726 | 145200 | 32593429700 | 146000 | 146100 | 146100 | 145900 | 242 |
| 258 | 20230726 | 145100 | 32558092500 | 145900 | 146100 | 146200 | 145900 | 638 |
| 259 | 20230726 | 145000 | 32464959900 | 146100 | 146100 | 146100 | 146000 | 323 |
| 260 | 20230726 | 144900 | 32417780200 | 146000 | 145900 | 146100 | 145900 | 1010 |
| 261 | 20230726 | 144800 | 32270284300 | 146000 | 146100 | 146100 | 145900 | 378 |
| 262 | 20230726 | 144700 | 32215089700 | 146100 | 146000 | 146100 | 145900 | 192 |
| 263 | 20230726 | 144600 | 32187049200 | 146000 | 146000 | 146100 | 145900 | 341 |
| 264 | 20230726 | 144500 | 32137275400 | 146000 | 146000 | 146200 | 145800 | 1173 |
| 265 | 20230726 | 144400 | 31966032600 | 145900 | 146200 | 146200 | 145900 | 911 |
| 266 | 20230726 | 144300 | 31832901100 | 146100 | 146100 | 146200 | 146000 | 332 |
| 267 | 20230726 | 144200 | 31784398200 | 146100 | 146300 | 146300 | 146100 | 557 |
| 268 | 20230726 | 144100 | 31702953600 | 146300 | 146300 | 146400 | 146200 | 332 |
| 269 | 20230726 | 144000 | 31654386500 | 146300 | 146500 | 146500 | 146300 | 278 |
| 270 | 20230726 | 143900 | 31613704800 | 146400 | 146500 | 146500 | 146400 | 450 |
| 271 | 20230726 | 143800 | 31547806600 | 146500 | 146300 | 146500 | 146300 | 367 |
| 272 | 20230726 | 143700 | 31494079300 | 146300 | 146400 | 146400 | 146200 | 508 |
| 273 | 20230726 | 143600 | 31419768600 | 146300 | 146500 | 146500 | 146300 | 173 |
| 274 | 20230726 | 143500 | 31394436300 | 146500 | 146400 | 146500 | 146400 | 264 |
| 275 | 20230726 | 143400 | 31355784300 | 146300 | 146400 | 146400 | 146300 | 53 |
| 276 | 20230726 | 143300 | 31348026600 | 146300 | 146300 | 146400 | 146200 | 579 |
| 277 | 20230726 | 143200 | 31263301400 | 146300 | 146300 | 146300 | 146100 | 77 |
| 278 | 20230726 | 143100 | 31252044100 | 146100 | 146300 | 146300 | 146000 | 593 |
| 279 | 20230726 | 143000 | 31165373200 | 146200 | 145800 | 146200 | 145700 | 1188 |
| 280 | 20230726 | 142900 | 30991912100 | 145700 | 145700 | 145800 | 145700 | 378 |
| 281 | 20230726 | 142800 | 30936831900 | 145800 | 145800 | 145800 | 145700 | 484 |
| 282 | 20230726 | 142700 | 30866295600 | 145700 | 145700 | 145800 | 145600 | 680 |
| 283 | 20230726 | 142600 | 30767224700 | 145600 | 145700 | 145700 | 145600 | 512 |
| 284 | 20230726 | 142500 | 30692669600 | 145700 | 145900 | 145900 | 145600 | 695 |
| 285 | 20230726 | 142400 | 30591374700 | 145800 | 145800 | 145800 | 145700 | 484 |
| 286 | 20230726 | 142300 | 30520823500 | 145700 | 145700 | 146000 | 145700 | 730 |
| 287 | 20230726 | 142200 | 30414426200 | 145700 | 146000 | 146100 | 145700 | 832 |
| 288 | 20230726 | 142100 | 30293051600 | 146000 | 146100 | 146200 | 145900 | 2868 |
| 289 | 20230726 | 142000 | 29874267400 | 146100 | 146300 | 146600 | 146100 | 1108 |
| 290 | 20230726 | 141900 | 29712224600 | 146300 | 146600 | 146700 | 146300 | 696 |
| 291 | 20230726 | 141800 | 29610259900 | 146600 | 146600 | 146800 | 146500 | 758 |
| 292 | 20230726 | 141700 | 29499108500 | 146700 | 146600 | 146700 | 146500 | 103 |
| 293 | 20230726 | 141600 | 29484006900 | 146700 | 146400 | 146700 | 146400 | 547 |
| 294 | 20230726 | 141500 | 29403853900 | 146500 | 146500 | 146500 | 146400 | 281 |
| 295 | 20230726 | 141400 | 29362699900 | 146400 | 146300 | 146500 | 146200 | 509 |
| 296 | 20230726 | 141300 | 29288224000 | 146300 | 146200 | 146300 | 146200 | 206 |
| 297 | 20230726 | 141200 | 29258087400 | 146300 | 146200 | 146300 | 146200 | 543 |
| 298 | 20230726 | 141100 | 29178651700 | 146300 | 146400 | 146500 | 146300 | 333 |
| 299 | 20230726 | 141000 | 29129904800 | 146300 | 146400 | 146400 | 146300 | 1437 |
| 300 | 20230726 | 140900 | 28919607700 | 146400 | 146400 | 146500 | 146300 | 509 |
| 301 | 20230726 | 140800 | 28845082500 | 146400 | 146400 | 146400 | 146300 | 377 |
| 302 | 20230726 | 140700 | 28789893900 | 146400 | 146400 | 146500 | 146300 | 837 |
| 303 | 20230726 | 140600 | 28667376100 | 146400 | 146700 | 146700 | 146400 | 843 |
| 304 | 20230726 | 140500 | 28543831500 | 146600 | 146800 | 146800 | 146500 | 616 |
| 305 | 20230726 | 140400 | 28453482000 | 146800 | 146900 | 147000 | 146700 | 1083 |
| 306 | 20230726 | 140300 | 28294421600 | 147000 | 147000 | 147100 | 146900 | 1279 |
| 307 | 20230726 | 140200 | 28106414500 | 147000 | 146900 | 147100 | 146900 | 641 |
| 308 | 20230726 | 140100 | 28012201200 | 146900 | 146900 | 147000 | 146700 | 1026 |
| 309 | 20230726 | 140000 | 27861504400 | 146800 | 146900 | 146900 | 146600 | 873 |
| 310 | 20230726 | 135900 | 27733369700 | 146900 | 146900 | 146900 | 146700 | 606 |
| 311 | 20230726 | 135800 | 27644375700 | 147000 | 146800 | 147000 | 146800 | 736 |
| 312 | 20230726 | 135700 | 27536218500 | 146800 | 147100 | 147100 | 146800 | 2158 |
| 313 | 20230726 | 135600 | 27219093800 | 147100 | 147100 | 147100 | 147000 | 570 |
| 314 | 20230726 | 135500 | 27135268500 | 147100 | 147200 | 147200 | 147000 | 1400 |
| 315 | 20230726 | 135400 | 26929374500 | 147200 | 147100 | 147200 | 147000 | 1711 |
| 316 | 20230726 | 135300 | 26677684000 | 147100 | 147000 | 147200 | 147000 | 901 |
| 317 | 20230726 | 135200 | 26545119800 | 147100 | 147000 | 147100 | 147000 | 946 |
| 318 | 20230726 | 135100 | 26406041500 | 147000 | 146900 | 147100 | 146800 | 982 |
| 319 | 20230726 | 135000 | 26261742000 | 147000 | 147000 | 147000 | 146900 | 572 |
| 320 | 20230726 | 134900 | 26177659200 | 146900 | 146900 | 147000 | 146800 | 426 |
| 321 | 20230726 | 134800 | 26115070800 | 146900 | 147000 | 147100 | 146900 | 550 |
| 322 | 20230726 | 134700 | 26034259600 | 147000 | 147000 | 147100 | 146900 | 756 |
| 323 | 20230726 | 134600 | 25923130800 | 146900 | 146900 | 147000 | 146800 | 890 |
| 324 | 20230726 | 134500 | 25792367700 | 146900 | 147000 | 147000 | 146800 | 98 |
| 325 | 20230726 | 134400 | 25777969900 | 146800 | 146900 | 147000 | 146800 | 667 |
| 326 | 20230726 | 134300 | 25680004400 | 146800 | 146700 | 146800 | 146600 | 440 |
| 327 | 20230726 | 134200 | 25615428500 | 146700 | 146700 | 146800 | 146700 | 148 |
| 328 | 20230726 | 134100 | 25593712100 | 146800 | 146600 | 146900 | 146600 | 455 |
| 329 | 20230726 | 134000 | 25526965200 | 146600 | 146800 | 146900 | 146500 | 513 |
| 330 | 20230726 | 133900 | 25451732400 | 146800 | 146800 | 147000 | 146800 | 791 |
| 331 | 20230726 | 133800 | 25335517300 | 146900 | 147000 | 147100 | 146700 | 688 |
| 332 | 20230726 | 133700 | 25234443500 | 147100 | 147100 | 147100 | 147000 | 781 |
| 333 | 20230726 | 133600 | 25119568400 | 147100 | 146700 | 147200 | 146700 | 1592 |
| 334 | 20230726 | 133500 | 24885491100 | 146800 | 146500 | 146800 | 146400 | 1108 |
| 335 | 20230726 | 133400 | 24723008300 | 146400 | 146600 | 146700 | 146400 | 848 |
| 336 | 20230726 | 133300 | 24598665600 | 146600 | 146400 | 146800 | 146400 | 2023 |
| 337 | 20230726 | 133200 | 24302197700 | 146500 | 146300 | 146600 | 146300 | 448 |
| 338 | 20230726 | 133100 | 24236583700 | 146300 | 146500 | 146500 | 146300 | 152 |
| 339 | 20230726 | 133000 | 24214327800 | 146400 | 146300 | 146500 | 146200 | 540 |
| 340 | 20230726 | 132900 | 24135308000 | 146300 | 146300 | 146400 | 146200 | 336 |
| 341 | 20230726 | 132800 | 24086154200 | 146300 | 146200 | 146300 | 146200 | 99 |
| 342 | 20230726 | 132700 | 24071676200 | 146200 | 146200 | 146300 | 146100 | 391 |
| 343 | 20230726 | 132600 | 24014513200 | 146100 | 146300 | 146300 | 146100 | 245 |
| 344 | 20230726 | 132500 | 23978694100 | 146200 | 146300 | 146400 | 146200 | 163 |
| 345 | 20230726 | 132400 | 23954840900 | 146300 | 146300 | 146500 | 146200 | 1042 |
| 346 | 20230726 | 132300 | 23802280500 | 146200 | 146100 | 146200 | 146100 | 543 |
| 347 | 20230726 | 132200 | 23722901700 | 146100 | 146200 | 146200 | 146000 | 763 |
| 348 | 20230726 | 132100 | 23611411700 | 146200 | 146100 | 146200 | 146100 | 546 |
| 349 | 20230726 | 132000 | 23531629400 | 146100 | 146200 | 146200 | 146100 | 146 |
| 350 | 20230726 | 131900 | 23510290600 | 146100 | 146000 | 146200 | 146000 | 1332 |
| 351 | 20230726 | 131800 | 23315704100 | 146100 | 146100 | 146100 | 146000 | 536 |
| 352 | 20230726 | 131700 | 23237430300 | 146100 | 146100 | 146100 | 146000 | 284 |
| 353 | 20230726 | 131600 | 23195941500 | 146100 | 146200 | 146200 | 146000 | 4253 |
| 354 | 20230726 | 131500 | 22574570100 | 146200 | 146200 | 146200 | 146100 | 411 |
| 355 | 20230726 | 131400 | 22514490200 | 146100 | 146100 | 146200 | 146100 | 206 |
| 356 | 20230726 | 131300 | 22484386500 | 146200 | 146200 | 146200 | 146100 | 510 |
| 357 | 20230726 | 131200 | 22409833400 | 146200 | 146200 | 146400 | 146100 | 519 |
| 358 | 20230726 | 131100 | 22333940300 | 146200 | 146100 | 146300 | 146100 | 248 |
| 359 | 20230726 | 131000 | 22297692600 | 146200 | 146200 | 146200 | 146100 | 154 |
| 360 | 20230726 | 130900 | 22275184100 | 146200 | 146200 | 146200 | 146100 | 215 |
| 361 | 20230726 | 130800 | 22243756200 | 146100 | 146200 | 146300 | 146100 | 333 |
| 362 | 20230726 | 130700 | 22195070600 | 146200 | 146100 | 146300 | 146100 | 209 |
| 363 | 20230726 | 130600 | 22164515000 | 146100 | 146200 | 146200 | 146100 | 541 |
| 364 | 20230726 | 130500 | 22085446700 | 146200 | 146300 | 146300 | 146100 | 607 |
| 365 | 20230726 | 130400 | 21996701800 | 146200 | 146300 | 146300 | 146200 | 182 |
| 366 | 20230726 | 130300 | 21970089200 | 146200 | 146300 | 146300 | 146200 | 1001 |
| 367 | 20230726 | 130200 | 21823681200 | 146300 | 146400 | 146400 | 146200 | 1401 |
| 368 | 20230726 | 130100 | 21618665100 | 146500 | 146400 | 146500 | 146400 | 293 |
| 369 | 20230726 | 130000 | 21575762400 | 146400 | 146400 | 146500 | 146400 | 213 |
| 370 | 20230726 | 125900 | 21544562800 | 146400 | 146500 | 146500 | 146400 | 225 |
| 371 | 20230726 | 125800 | 21511603500 | 146600 | 146500 | 146600 | 146400 | 1452 |
| 372 | 20230726 | 125700 | 21298871700 | 146500 | 146600 | 146700 | 146500 | 2457 |
| 373 | 20230726 | 125600 | 20938877300 | 146600 | 146600 | 146700 | 146500 | 68 |
| 374 | 20230726 | 125500 | 20928907600 | 146600 | 146600 | 146700 | 146500 | 542 |
| 375 | 20230726 | 125400 | 20849453200 | 146600 | 146600 | 146600 | 146500 | 80 |
| 376 | 20230726 | 125300 | 20837729900 | 146500 | 146600 | 146600 | 146500 | 141 |
| 377 | 20230726 | 125200 | 20817071900 | 146500 | 146700 | 146800 | 146500 | 334 |
| 378 | 20230726 | 125100 | 20768105200 | 146700 | 146600 | 146800 | 146600 | 416 |
| 379 | 20230726 | 125000 | 20707079000 | 146500 | 146700 | 146700 | 146500 | 1704 |
| 380 | 20230726 | 124900 | 20457428000 | 146600 | 146500 | 146700 | 146500 | 76 |
| 381 | 20230726 | 124800 | 20446282600 | 146600 | 146600 | 146700 | 146500 | 170 |
| 382 | 20230726 | 124700 | 20421362000 | 146600 | 146500 | 146700 | 146500 | 387 |
| 383 | 20230726 | 124600 | 20364630400 | 146600 | 146500 | 146600 | 146500 | 153 |
| 384 | 20230726 | 124500 | 20342215100 | 146600 | 146600 | 146600 | 146500 | 196 |
| 385 | 20230726 | 124400 | 20313488000 | 146500 | 146500 | 146600 | 146400 | 412 |
| 386 | 20230726 | 124300 | 20253132000 | 146500 | 146500 | 146500 | 146400 | 252 |
| 387 | 20230726 | 124200 | 20216216000 | 146400 | 146500 | 146600 | 146400 | 420 |
| 388 | 20230726 | 124100 | 20154686200 | 146500 | 146600 | 146700 | 146500 | 315 |
| 389 | 20230726 | 124000 | 20108507800 | 146600 | 146700 | 146700 | 146600 | 222 |
| 390 | 20230726 | 123900 | 20075957900 | 146600 | 146800 | 146800 | 146600 | 244 |
| 391 | 20230726 | 123800 | 20040181400 | 146600 | 146600 | 146800 | 146600 | 178 |
| 392 | 20230726 | 123700 | 20014081800 | 146600 | 146700 | 146800 | 146600 | 273 |
| 393 | 20230726 | 123600 | 19974034200 | 146600 | 146600 | 146800 | 146600 | 803 |
| 394 | 20230726 | 123500 | 19856307600 | 146700 | 146900 | 146900 | 146600 | 504 |
| 395 | 20230726 | 123400 | 19782358700 | 146900 | 147000 | 147000 | 146800 | 500 |
| 396 | 20230726 | 123300 | 19708907400 | 146900 | 146900 | 147000 | 146900 | 407 |
| 397 | 20230726 | 123200 | 19649080700 | 146900 | 147000 | 147000 | 146900 | 77 |
| 398 | 20230726 | 123100 | 19637762900 | 147000 | 147000 | 147100 | 147000 | 199 |
| 399 | 20230726 | 123000 | 19608507400 | 147000 | 147100 | 147100 | 147000 | 77 |
| 400 | 20230726 | 122900 | 19597186800 | 147000 | 147100 | 147300 | 147000 | 281 |
| 401 | 20230726 | 122800 | 19555847600 | 147100 | 147200 | 147200 | 147000 | 148 |
| 402 | 20230726 | 122700 | 19534077500 | 147100 | 147100 | 147300 | 147100 | 157 |
| 403 | 20230726 | 122600 | 19510961800 | 147100 | 147100 | 147200 | 147000 | 46 |
| 404 | 20230726 | 122500 | 19504196100 | 147100 | 147200 | 147200 | 146900 | 399 |
| 405 | 20230726 | 122400 | 19445507500 | 147200 | 147100 | 147200 | 146900 | 487 |
| 406 | 20230726 | 122300 | 19373887900 | 147000 | 147000 | 147100 | 147000 | 215 |
| 407 | 20230726 | 122200 | 19342279300 | 147000 | 147100 | 147100 | 146800 | 928 |
| 408 | 20230726 | 122100 | 19205919100 | 147100 | 147100 | 147100 | 147000 | 197 |
| 409 | 20230726 | 122000 | 19176943400 | 147000 | 147000 | 147200 | 147000 | 242 |
| 410 | 20230726 | 121900 | 19141347000 | 147000 | 147000 | 147100 | 147000 | 339 |
| 411 | 20230726 | 121800 | 19091495900 | 147100 | 147200 | 147200 | 147000 | 571 |
| 412 | 20230726 | 121700 | 19007467700 | 147200 | 147200 | 147400 | 147200 | 573 |
| 413 | 20230726 | 121600 | 18923066500 | 147200 | 147200 | 147300 | 147200 | 142 |
| 414 | 20230726 | 121500 | 18902160800 | 147200 | 147400 | 147400 | 147200 | 210 |
| 415 | 20230726 | 121400 | 18871228100 | 147300 | 147300 | 147400 | 147300 | 95 |
| 416 | 20230726 | 121300 | 18857231300 | 147300 | 147300 | 147400 | 147300 | 84 |
| 417 | 20230726 | 121200 | 18844857000 | 147300 | 147300 | 147400 | 147200 | 235 |
| 418 | 20230726 | 121100 | 18810241300 | 147300 | 147300 | 147400 | 147300 | 290 |
| 419 | 20230726 | 121000 | 18767510000 | 147300 | 147300 | 147400 | 147200 | 1200 |
| 420 | 20230726 | 120900 | 18590757500 | 147100 | 147100 | 147200 | 147100 | 626 |
| 421 | 20230726 | 120800 | 18498621400 | 147100 | 147100 | 147200 | 147100 | 159 |
| 422 | 20230726 | 120700 | 18475225400 | 147200 | 147300 | 147300 | 147100 | 457 |
| 423 | 20230726 | 120600 | 18407954800 | 147300 | 147300 | 147400 | 147300 | 263 |
| 424 | 20230726 | 120500 | 18369206300 | 147400 | 147400 | 147400 | 147300 | 212 |
| 425 | 20230726 | 120400 | 18337973200 | 147400 | 147400 | 147500 | 147300 | 228 |
| 426 | 20230726 | 120300 | 18304367200 | 147400 | 147500 | 147600 | 147400 | 558 |
| 427 | 20230726 | 120200 | 18222056900 | 147500 | 147600 | 147700 | 147500 | 338 |
| 428 | 20230726 | 120100 | 18172175500 | 147700 | 147500 | 147700 | 147500 | 303 |
| 429 | 20230726 | 120000 | 18127461300 | 147500 | 147500 | 147600 | 147400 | 99 |
| 430 | 20230726 | 115900 | 18112856400 | 147500 | 147400 | 147500 | 147400 | 375 |
| 431 | 20230726 | 115800 | 18057567300 | 147300 | 147300 | 147300 | 147200 | 814 |
| 432 | 20230726 | 115700 | 17937669100 | 147300 | 147500 | 147600 | 147300 | 654 |
| 433 | 20230726 | 115600 | 17841231100 | 147600 | 147600 | 147600 | 147500 | 403 |
| 434 | 20230726 | 115500 | 17781783600 | 147500 | 147700 | 147700 | 147500 | 390 |
| 435 | 20230726 | 115400 | 17724222300 | 147600 | 147600 | 147700 | 147600 | 111 |
| 436 | 20230726 | 115300 | 17707830200 | 147600 | 147500 | 147700 | 147500 | 284 |
| 437 | 20230726 | 115200 | 17665926500 | 147500 | 147300 | 147500 | 147300 | 345 |
| 438 | 20230726 | 115100 | 17615072400 | 147300 | 147300 | 147400 | 147200 | 396 |
| 439 | 20230726 | 115000 | 17556716700 | 147200 | 147200 | 147300 | 147100 | 449 |
| 440 | 20230726 | 114900 | 17490623300 | 147000 | 147000 | 147100 | 147000 | 544 |
| 441 | 20230726 | 114800 | 17410601900 | 147000 | 147200 | 147200 | 147000 | 358 |
| 442 | 20230726 | 114700 | 17357915700 | 147100 | 147000 | 147200 | 147000 | 257 |
| 443 | 20230726 | 114600 | 17320108100 | 147000 | 147000 | 147100 | 147000 | 222 |
| 444 | 20230726 | 114500 | 17287472100 | 147000 | 147100 | 147200 | 147000 | 686 |
| 445 | 20230726 | 114400 | 17186598900 | 147100 | 147100 | 147200 | 147100 | 79 |
| 446 | 20230726 | 114300 | 17174975400 | 147100 | 147000 | 147200 | 147000 | 165 |
| 447 | 20230726 | 114200 | 17150703900 | 147000 | 147100 | 147100 | 147000 | 31 |
| 448 | 20230726 | 114100 | 17146144600 | 147000 | 147100 | 147200 | 147000 | 103 |
| 449 | 20230726 | 114000 | 17130995500 | 147200 | 147000 | 147200 | 147000 | 863 |
| 450 | 20230726 | 113900 | 17004073900 | 147000 | 147000 | 147100 | 147000 | 176 |
| 451 | 20230726 | 113800 | 16978199100 | 147000 | 147000 | 147100 | 146900 | 379 |
| 452 | 20230726 | 113700 | 16922485600 | 147000 | 146900 | 147100 | 146900 | 490 |
| 453 | 20230726 | 113600 | 16850454100 | 147000 | 146900 | 147000 | 146900 | 92 |
| 454 | 20230726 | 113500 | 16836931400 | 146900 | 146900 | 146900 | 146800 | 137 |
| 455 | 20230726 | 113400 | 16816806300 | 146900 | 146800 | 146900 | 146800 | 292 |
| 456 | 20230726 | 113300 | 16773917300 | 146800 | 146800 | 146900 | 146700 | 242 |
| 457 | 20230726 | 113200 | 16738384600 | 146800 | 146700 | 146800 | 146600 | 292 |
| 458 | 20230726 | 113100 | 16695549400 | 146600 | 146600 | 146700 | 146400 | 89 |
| 459 | 20230726 | 113000 | 16682500700 | 146600 | 146400 | 146800 | 146400 | 317 |
| 460 | 20230726 | 112900 | 16636034900 | 146800 | 146400 | 146800 | 146200 | 3976 |
| 461 | 20230726 | 112800 | 16053246400 | 146500 | 146400 | 146500 | 146300 | 212 |
| 462 | 20230726 | 112700 | 16022208600 | 146400 | 146400 | 146500 | 146400 | 253 |
| 463 | 20230726 | 112600 | 15985168100 | 146500 | 146500 | 146600 | 146400 | 1110 |
| 464 | 20230726 | 112500 | 15822560600 | 146500 | 146300 | 146600 | 146300 | 1234 |
| 465 | 20230726 | 112400 | 15641873400 | 146200 | 146300 | 146300 | 146200 | 387 |
| 466 | 20230726 | 112300 | 15585262000 | 146300 | 146200 | 146300 | 146200 | 36 |
| 467 | 20230726 | 112200 | 15579995300 | 146300 | 146200 | 146300 | 146200 | 174 |
| 468 | 20230726 | 112100 | 15554541300 | 146200 | 146300 | 146300 | 146100 | 186 |
| 469 | 20230726 | 112000 | 15527354100 | 146300 | 146200 | 146300 | 146200 | 107 |
| 470 | 20230726 | 111900 | 15511709100 | 146300 | 146300 | 146400 | 146200 | 113 |
| 471 | 20230726 | 111800 | 15495176100 | 146400 | 146300 | 146400 | 146300 | 74 |
| 472 | 20230726 | 111700 | 15484348000 | 146300 | 146200 | 146400 | 146200 | 551 |
| 473 | 20230726 | 111600 | 15403735900 | 146300 | 146300 | 146400 | 146300 | 353 |
| 474 | 20230726 | 111500 | 15352088400 | 146400 | 146200 | 146400 | 146100 | 813 |
| 475 | 20230726 | 111400 | 15233176600 | 146100 | 146300 | 146300 | 146100 | 870 |
| 476 | 20230726 | 111300 | 15105968900 | 146300 | 146300 | 146400 | 146300 | 97 |
| 477 | 20230726 | 111200 | 15091776400 | 146300 | 146400 | 146400 | 146300 | 331 |
| 478 | 20230726 | 111100 | 15043332200 | 146400 | 146400 | 146500 | 146400 | 96 |
| 479 | 20230726 | 111000 | 15029273800 | 146400 | 146500 | 146500 | 146400 | 236 |
| 480 | 20230726 | 110900 | 14994701400 | 146500 | 146400 | 146600 | 146400 | 193 |
| 481 | 20230726 | 110800 | 14966426000 | 146500 | 146400 | 146500 | 146300 | 240 |
| 482 | 20230726 | 110700 | 14931289800 | 146400 | 146500 | 146600 | 146400 | 447 |
| 483 | 20230726 | 110600 | 14865797300 | 146600 | 146500 | 146600 | 146400 | 440 |
| 484 | 20230726 | 110500 | 14801337500 | 146400 | 146500 | 146600 | 146400 | 332 |
| 485 | 20230726 | 110400 | 14752714600 | 146400 | 146500 | 146600 | 146400 | 526 |
| 486 | 20230726 | 110300 | 14675661500 | 146600 | 146500 | 146700 | 146500 | 254 |
| 487 | 20230726 | 110200 | 14638419700 | 146600 | 146500 | 146600 | 146500 | 631 |
| 488 | 20230726 | 110100 | 14545915400 | 146500 | 146300 | 146600 | 146200 | 610 |
| 489 | 20230726 | 110000 | 14456625000 | 146200 | 146300 | 146400 | 146200 | 151 |
| 490 | 20230726 | 105900 | 14434536300 | 146400 | 146300 | 146400 | 146200 | 308 |
| 491 | 20230726 | 105800 | 14389477400 | 146200 | 146200 | 146300 | 146200 | 245 |
| 492 | 20230726 | 105700 | 14353646300 | 146300 | 146000 | 146400 | 146000 | 37 |
| 493 | 20230726 | 105600 | 14348233700 | 146400 | 146400 | 146400 | 146000 | 196 |
| 494 | 20230726 | 105500 | 14319574400 | 146400 | 146400 | 146500 | 146400 | 46 |
| 495 | 20230726 | 105400 | 14312839700 | 146400 | 146400 | 146700 | 146100 | 1332 |
| 496 | 20230726 | 105300 | 14117846600 | 146300 | 146400 | 146500 | 146300 | 186 |
| 497 | 20230726 | 105200 | 14090618600 | 146500 | 146200 | 146500 | 146200 | 445 |
| 498 | 20230726 | 105100 | 14025470400 | 146200 | 145800 | 146300 | 145800 | 758 |
| 499 | 20230726 | 105000 | 13914759800 | 145800 | 145600 | 145800 | 145600 | 878 |
| 500 | 20230726 | 104900 | 13786806900 | 145600 | 145400 | 145700 | 145400 | 768 |
| 501 | 20230726 | 104800 | 13675021600 | 145400 | 145300 | 145400 | 145200 | 415 |
| 502 | 20230726 | 104700 | 13614703300 | 145300 | 145400 | 145500 | 145200 | 1593 |
| 503 | 20230726 | 104600 | 13383248300 | 145400 | 145500 | 145500 | 145400 | 544 |
| 504 | 20230726 | 104500 | 13304130600 | 145500 | 145500 | 145500 | 145400 | 1319 |
| 505 | 20230726 | 104400 | 13112219900 | 145500 | 145400 | 145600 | 145400 | 354 |
| 506 | 20230726 | 104300 | 13060695900 | 145400 | 145500 | 145500 | 145400 | 1574 |
| 507 | 20230726 | 104200 | 12831811800 | 145500 | 145600 | 145700 | 145500 | 4283 |
| 508 | 20230726 | 104100 | 12208381200 | 145600 | 145700 | 145700 | 145600 | 577 |
| 509 | 20230726 | 104000 | 12124323000 | 145700 | 145700 | 145800 | 145700 | 256 |
| 510 | 20230726 | 103900 | 12087020000 | 145800 | 145800 | 145900 | 145700 | 431 |
| 511 | 20230726 | 103800 | 12024201300 | 145600 | 145700 | 145800 | 145600 | 357 |
| 512 | 20230726 | 103700 | 11972187900 | 145700 | 145700 | 145700 | 145600 | 355 |
| 513 | 20230726 | 103600 | 11920465700 | 145700 | 145700 | 145800 | 145600 | 433 |
| 514 | 20230726 | 103500 | 11857378300 | 145700 | 145700 | 145800 | 145700 | 256 |
| 515 | 20230726 | 103400 | 11820073100 | 145700 | 145700 | 145800 | 145700 | 262 |
| 516 | 20230726 | 103300 | 11781892500 | 145800 | 145800 | 145800 | 145600 | 372 |
| 517 | 20230726 | 103200 | 11727688200 | 145800 | 145700 | 145800 | 145700 | 378 |
| 518 | 20230726 | 103100 | 11672601800 | 145700 | 145700 | 145800 | 145700 | 168 |
| 519 | 20230726 | 103000 | 11648113900 | 145700 | 145700 | 145800 | 145700 | 269 |
| 520 | 20230726 | 102900 | 11608914600 | 145800 | 145700 | 145800 | 145600 | 1021 |
| 521 | 20230726 | 102800 | 11460148400 | 145800 | 145800 | 145900 | 145700 | 146 |
| 522 | 20230726 | 102700 | 11438865900 | 145700 | 145700 | 145900 | 145700 | 220 |
| 523 | 20230726 | 102600 | 11406793100 | 145700 | 145600 | 145800 | 145600 | 775 |
| 524 | 20230726 | 102500 | 11293874700 | 145700 | 145700 | 145800 | 145700 | 635 |
| 525 | 20230726 | 102400 | 11201346900 | 145700 | 145800 | 145900 | 145700 | 1374 |
| 526 | 20230726 | 102300 | 11001092500 | 145800 | 145900 | 145900 | 145800 | 696 |
| 527 | 20230726 | 102200 | 10899605800 | 145800 | 145900 | 146000 | 145800 | 807 |
| 528 | 20230726 | 102100 | 10781879800 | 145900 | 146000 | 146100 | 145900 | 441 |
| 529 | 20230726 | 102000 | 10717496400 | 146000 | 146000 | 146100 | 145900 | 367 |
| 530 | 20230726 | 101900 | 10663916500 | 146000 | 146000 | 146100 | 145900 | 783 |
| 531 | 20230726 | 101800 | 10549576800 | 146000 | 146000 | 146000 | 146000 | 630 |
| 532 | 20230726 | 101700 | 10457596800 | 146000 | 146000 | 146100 | 145900 | 501 |
| 533 | 20230726 | 101600 | 10384450900 | 146000 | 146100 | 146100 | 146000 | 177 |
| 534 | 20230726 | 101500 | 10358608300 | 146100 | 146100 | 146100 | 146000 | 315 |
| 535 | 20230726 | 101400 | 10312614600 | 146000 | 146100 | 146200 | 146000 | 264 |
| 536 | 20230726 | 101300 | 10274043800 | 146100 | 146100 | 146200 | 146100 | 131 |
| 537 | 20230726 | 101200 | 10254902300 | 146100 | 146100 | 146200 | 146000 | 642 |
| 538 | 20230726 | 101100 | 10161093000 | 146100 | 145900 | 146100 | 145900 | 327 |
| 539 | 20230726 | 101000 | 10113365200 | 145900 | 146100 | 146100 | 145900 | 509 |
| 540 | 20230726 | 100900 | 10039071500 | 146000 | 146100 | 146200 | 145900 | 281 |
| 541 | 20230726 | 100800 | 9998028700 | 146100 | 145800 | 146100 | 145800 | 1250 |
| 542 | 20230726 | 100700 | 9815583300 | 145800 | 145900 | 145900 | 145800 | 234 |
| 543 | 20230726 | 100600 | 9781455200 | 145900 | 145900 | 146000 | 145800 | 1111 |
| 544 | 20230726 | 100500 | 9619367400 | 146000 | 146100 | 146100 | 145900 | 2035 |
| 545 | 20230726 | 100400 | 9322201300 | 146200 | 146300 | 146300 | 146100 | 296 |
| 546 | 20230726 | 100300 | 9278935900 | 146100 | 146300 | 146300 | 146100 | 54 |
| 547 | 20230726 | 100200 | 9271043500 | 146300 | 146200 | 146400 | 146000 | 406 |
| 548 | 20230726 | 100100 | 9211691200 | 146200 | 145900 | 146200 | 145900 | 359 |
| 549 | 20230726 | 100000 | 9159265000 | 146000 | 145900 | 146300 | 145900 | 1677 |
| 550 | 20230726 | 095900 | 8914383400 | 145900 | 145900 | 146000 | 145900 | 298 |
| 551 | 20230726 | 095800 | 8870898000 | 146000 | 146100 | 146100 | 145900 | 990 |
| 552 | 20230726 | 095700 | 8726343200 | 146100 | 146100 | 146300 | 146100 | 367 |
| 553 | 20230726 | 095600 | 8672717400 | 146100 | 146100 | 146400 | 146000 | 1240 |
| 554 | 20230726 | 095500 | 8491428300 | 146100 | 146100 | 146200 | 146100 | 271 |
| 555 | 20230726 | 095400 | 8451833600 | 146200 | 146000 | 146200 | 145900 | 1172 |
| 556 | 20230726 | 095300 | 8280653900 | 146000 | 146100 | 146200 | 145900 | 547 |
| 557 | 20230726 | 095200 | 8200780000 | 146100 | 146100 | 146200 | 146000 | 347 |
| 558 | 20230726 | 095100 | 8150085400 | 146100 | 146000 | 146100 | 145900 | 472 |
| 559 | 20230726 | 095000 | 8081164900 | 145900 | 146000 | 146100 | 145900 | 641 |
| 560 | 20230726 | 094900 | 7987582200 | 146000 | 146000 | 146000 | 145900 | 180 |
| 561 | 20230726 | 094800 | 7961303300 | 145800 | 146000 | 146100 | 145800 | 1245 |
| 562 | 20230726 | 094700 | 7779633800 | 146000 | 145900 | 146100 | 145900 | 330 |
| 563 | 20230726 | 094600 | 7731453700 | 145900 | 146000 | 146000 | 145800 | 645 |
| 564 | 20230726 | 094500 | 7637330200 | 146000 | 146300 | 146300 | 146000 | 496 |
| 565 | 20230726 | 094400 | 7564859100 | 146300 | 145900 | 146300 | 145900 | 723 |
| 566 | 20230726 | 094300 | 7459199700 | 146000 | 145800 | 146000 | 145800 | 640 |
| 567 | 20230726 | 094200 | 7365840700 | 145800 | 145800 | 145900 | 145800 | 279 |
| 568 | 20230726 | 094100 | 7325146800 | 145900 | 145800 | 145900 | 145700 | 671 |
| 569 | 20230726 | 094000 | 7227306900 | 145800 | 145700 | 145800 | 145700 | 422 |
| 570 | 20230726 | 093900 | 7165785000 | 145800 | 145800 | 145900 | 145700 | 483 |
| 571 | 20230726 | 093800 | 7095364900 | 145800 | 145800 | 145900 | 145800 | 546 |
| 572 | 20230726 | 093700 | 7015708900 | 145800 | 145800 | 145800 | 145700 | 863 |
| 573 | 20230726 | 093600 | 6889884800 | 145800 | 145700 | 145800 | 145700 | 630 |
| 574 | 20230726 | 093500 | 6798066900 | 145700 | 145900 | 145900 | 145700 | 393 |
| 575 | 20230726 | 093400 | 6740769800 | 145800 | 145800 | 145800 | 145700 | 624 |
| 576 | 20230726 | 093300 | 6649793200 | 145900 | 145900 | 146000 | 145800 | 304 |
| 577 | 20230726 | 093200 | 6605428300 | 145900 | 146000 | 146000 | 145900 | 359 |
| 578 | 20230726 | 093100 | 6553023600 | 146000 | 146100 | 146100 | 145800 | 1596 |
| 579 | 20230726 | 093000 | 6319967200 | 146100 | 146300 | 146400 | 146000 | 425 |
| 580 | 20230726 | 092900 | 6257824900 | 146200 | 145900 | 146200 | 145900 | 475 |
| 581 | 20230726 | 092800 | 6188459100 | 145900 | 146100 | 146200 | 145800 | 1086 |
| 582 | 20230726 | 092700 | 6029983500 | 146100 | 145700 | 146300 | 145600 | 993 |
| 583 | 20230726 | 092600 | 5885144400 | 145700 | 145700 | 145700 | 145600 | 977 |
| 584 | 20230726 | 092500 | 5742829300 | 145600 | 145700 | 145700 | 145600 | 515 |
| 585 | 20230726 | 092400 | 5667828100 | 145700 | 145900 | 146100 | 145600 | 2580 |
| 586 | 20230726 | 092300 | 5291766600 | 145900 | 146200 | 146400 | 145800 | 838 |
| 587 | 20230726 | 092200 | 5169430100 | 145900 | 145900 | 146200 | 145800 | 894 |
| 588 | 20230726 | 092100 | 5038941100 | 145800 | 145700 | 145800 | 145500 | 738 |
| 589 | 20230726 | 092000 | 4931398900 | 145700 | 145600 | 145700 | 145500 | 843 |
| 590 | 20230726 | 091900 | 4808666200 | 145600 | 145700 | 145700 | 145500 | 1056 |
| 591 | 20230726 | 091800 | 4654947000 | 145600 | 145600 | 145800 | 145500 | 1579 |
| 592 | 20230726 | 091700 | 4424979300 | 145600 | 145700 | 145800 | 145600 | 359 |
| 593 | 20230726 | 091600 | 4372681600 | 145700 | 145500 | 145700 | 145400 | 709 |
| 594 | 20230726 | 091500 | 4269525200 | 145500 | 145500 | 145900 | 145400 | 2599 |
| 595 | 20230726 | 091400 | 3891320200 | 145600 | 146000 | 146000 | 145500 | 1964 |
| 596 | 20230726 | 091300 | 3605074100 | 145900 | 146100 | 146500 | 145900 | 1838 |
| 597 | 20230726 | 091200 | 3336720200 | 146200 | 146000 | 146300 | 145900 | 891 |
| 598 | 20230726 | 091100 | 3206532900 | 145900 | 146500 | 146500 | 145900 | 1279 |
| 599 | 20230726 | 091000 | 3019666700 | 146300 | 145700 | 146500 | 145700 | 927 |
| 600 | 20230726 | 090900 | 2884381200 | 145700 | 145700 | 145800 | 145600 | 981 |
| 601 | 20230726 | 090800 | 2741479400 | 145700 | 145900 | 146000 | 145500 | 3784 |
| 602 | 20230726 | 090700 | 2189923300 | 145900 | 145800 | 146200 | 145700 | 517 |
| 603 | 20230726 | 090600 | 2114470700 | 146200 | 146800 | 146800 | 145700 | 3952 |
| 604 | 20230726 | 090500 | 1536775300 | 146500 | 146500 | 146700 | 146300 | 980 |
| 605 | 20230726 | 090400 | 1393253700 | 146800 | 147200 | 147200 | 146400 | 3540 |
| 606 | 20230726 | 090300 | 873494400 | 147200 | 147600 | 147600 | 147100 | 1435 |
| 607 | 20230726 | 090200 | 662112500 | 147600 | 149200 | 149200 | 147600 | 997 |
| 608 | 20230726 | 090100 | 514339700 | 149200 | 147500 | 149200 | 147500 | 1796 |
| 609 | 20230726 | 090000 | 247696700 | 147500 | 148000 | 148100 | 147100 | 1678 |